NasdaqGS - Nasdaq Real Time Price USD

Strategy Incorporated (MSTR)

393.85
-3.18
(-0.80%)
As of 10:48:40 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 2025399.51402.68389.01393.85393.854,093,533
May 15, 2025411.70415.36394.14397.03397.0314,628,600
May 14, 2025420.40425.94410.41416.75416.7510,722,700
May 13, 2025412.55422.55404.12421.61421.6112,925,000
May 12, 2025420.92422.04400.83404.90404.9016,245,500
May 9, 2025420.00430.35406.22416.03416.0317,161,800
May 8, 2025408.17423.11404.50414.38414.3822,135,600
May 7, 2025393.80396.35388.26392.48392.4810,555,300
May 6, 2025378.56387.86377.77385.60385.609,695,600
May 5, 2025383.33391.93374.20386.53386.5314,424,100
May 2, 2025393.88401.70387.51394.37394.3715,948,000
May 1, 2025392.29403.90381.03381.60381.6016,944,100
Apr 30, 2025373.78384.00362.39380.11380.1113,762,900
Apr 29, 2025369.02383.95366.80381.45381.4513,038,800
Apr 28, 2025373.29373.66354.53369.25369.2511,490,900
Apr 25, 2025354.00373.23353.12368.71368.7119,338,600
Apr 24, 2025344.97351.03343.24350.34350.3410,781,400
Apr 23, 2025354.70355.83339.00345.73345.7316,690,700
Apr 22, 2025328.71348.96327.01343.03343.0324,036,500
Apr 21, 2025324.99330.99309.00317.76317.7616,053,200
Apr 17, 2025313.89320.00306.00317.20317.2013,472,100
Apr 16, 2025306.06318.60304.00311.66311.6612,847,200
Apr 15, 2025312.22319.75306.81310.72310.7211,217,800
Apr 14, 2025309.80314.60300.10311.45311.4515,635,400
Apr 11, 2025281.30304.15276.30299.98299.9821,334,100
Apr 10, 2025282.50288.31261.37272.34272.3419,237,800
Apr 9, 2025242.02302.34241.69296.86296.8638,346,400
Apr 8, 2025278.15282.84235.93237.95237.9522,952,700
Apr 7, 2025260.14297.60252.60268.14268.1428,449,300
Apr 4, 2025285.02299.14265.30293.61293.6124,847,100
Apr 3, 2025286.75299.22276.03282.28282.2818,223,000
Apr 2, 2025297.86319.47296.98312.54312.5416,293,800
Apr 1, 2025293.53307.60280.65306.02306.0216,780,100
Mar 31, 2025281.87294.89272.80288.27288.2714,866,300
Mar 28, 2025318.38320.80289.25289.41289.4121,058,900
Mar 27, 2025322.53333.49318.00324.59324.5913,838,300
Mar 26, 2025336.50340.34319.73329.31329.3116,732,400
Mar 25, 2025333.48343.59329.50341.81341.8115,053,700
Mar 24, 2025316.14336.77311.36335.72335.7223,099,700
Mar 21, 2025295.70306.39293.05304.00304.0021,774,000
Mar 20, 2025298.79309.40293.40302.07302.0715,058,100
Mar 19, 2025290.30309.08287.12304.23304.2319,378,800
Mar 18, 2025283.20290.99272.50283.19283.1915,398,200
Mar 17, 2025292.15296.81281.60294.27294.2712,998,700
Mar 14, 2025273.99298.70272.62297.49297.4923,714,000
Mar 13, 2025262.00270.40253.76263.26263.2613,804,700
Mar 12, 2025264.60269.77248.22262.55262.5514,328,600
Mar 11, 2025245.00263.10231.51260.59260.5922,076,100
Mar 10, 2025268.00272.00231.62239.27239.2731,478,300
Mar 7, 2025298.15310.44281.44287.18287.1822,764,500
Mar 6, 2025298.95320.94292.17304.11304.1125,309,500
Mar 5, 2025278.31311.28271.77308.55308.5526,199,800
Mar 4, 2025240.28293.04237.01275.15275.1530,130,200
Mar 3, 2025293.15295.10246.10250.92250.9230,575,700
Feb 28, 2025238.32257.50231.92255.43255.4322,662,600
Feb 27, 2025267.43271.46239.48240.05240.0518,520,300
Feb 26, 2025245.39264.46244.01263.27263.2719,876,900
Feb 25, 2025268.10270.29243.70250.51250.5131,379,600
Feb 24, 2025304.00304.04276.40282.76282.7617,974,900
Feb 21, 2025327.93329.00299.04299.69299.6917,930,800
Feb 20, 2025323.73327.83314.95323.92323.9212,291,700
Feb 19, 2025337.30340.19317.22318.67318.6717,043,100
Feb 18, 2025337.35340.49326.79333.97333.9710,179,800
Feb 14, 2025325.15344.89323.71337.73337.7313,912,800
Feb 13, 2025325.50330.59317.35324.92324.929,848,100
Feb 12, 2025315.96331.17314.19326.82326.829,837,900
Feb 11, 2025332.98338.50318.70319.46319.4612,017,200
Feb 10, 2025333.50340.38328.30334.62334.6210,104,100
Feb 7, 2025335.00344.40327.00327.56327.5615,049,700
Feb 6, 2025338.70344.50320.71325.46325.4612,795,200
Feb 5, 2025349.00352.36333.55336.70336.7010,874,100
Feb 4, 2025341.20353.79340.45348.31348.3112,486,000
Feb 3, 2025310.00348.85308.90347.09347.0918,207,300
Jan 31, 2025340.11352.71332.00334.79334.7915,566,000
Jan 30, 2025345.83356.11338.52340.09340.0912,607,800
Jan 29, 2025338.20343.63329.33341.25341.2511,716,800
Jan 28, 2025344.68348.92333.09335.93335.9311,461,400
Jan 27, 2025340.50356.88322.30347.92347.9221,224,400
Jan 24, 2025377.67378.11351.00353.67353.6722,943,800
Jan 23, 2025371.75390.20370.70373.12373.1223,306,500
Jan 22, 2025384.91390.35371.05377.31377.3116,000,300
Jan 21, 2025395.46404.42367.76389.10389.1026,215,800
Jan 17, 2025383.28398.68380.15396.50396.5024,339,100
Jan 16, 2025357.89370.26345.80367.00367.0014,826,600
Jan 15, 2025357.81368.42353.01360.62360.6219,941,300
Jan 14, 2025343.00354.90331.30342.17342.1717,889,500
Jan 13, 2025309.95329.60303.80328.40328.4015,914,500
Jan 10, 2025330.31337.00317.91327.91327.9116,478,700
Jan 8, 2025335.25344.39317.22331.70331.7018,274,800
Jan 7, 2025366.47371.28335.30341.43341.4324,736,800
Jan 6, 2025349.85383.02335.50379.09379.0926,707,300
Jan 3, 2025303.00343.40301.77339.66339.6625,039,000
Jan 2, 2025300.11310.80292.32300.01300.0117,933,900
Dec 31, 2024316.96317.91285.01289.62289.6222,486,100
Dec 30, 2024319.40320.01301.75302.96302.9625,771,200
Dec 27, 2024342.30342.71323.20330.00330.0013,778,500
Dec 26, 2024350.31351.80340.00341.05341.0513,249,000
Dec 24, 2024343.50361.00342.70358.18358.1816,377,800
Dec 23, 2024358.00359.74329.08332.23332.2321,742,500
Dec 20, 2024319.37364.88317.00364.20364.2044,889,900
Dec 19, 2024365.44367.50323.48326.46326.4626,922,900
Dec 18, 2024386.00390.32338.00349.64349.6424,422,900
Dec 17, 2024413.45415.68386.01386.42386.4221,822,000
Dec 16, 2024424.87437.61406.46408.50408.5031,099,400
Dec 13, 2024400.07409.71388.88408.67408.6721,536,900
Dec 12, 2024413.71415.80386.11392.19392.1921,074,300
Dec 11, 2024385.66412.68385.50411.40411.4027,594,400
Dec 10, 2024373.37379.80356.05377.32377.3220,139,900
Dec 9, 2024394.00399.80363.44365.34365.3422,606,100
Dec 6, 2024395.29405.00384.02395.01395.0126,206,200
Dec 5, 2024440.12444.94379.35386.40386.4046,189,800
Dec 4, 2024380.00409.97365.60406.00406.0029,862,200
Dec 3, 2024367.85393.12362.67373.43373.4322,817,500
Dec 2, 2024393.64398.79374.36380.30380.3023,404,300
Nov 29, 2024405.75417.62381.00387.47387.4721,987,600
Nov 27, 2024384.29397.66372.50388.84388.8434,921,200
Nov 26, 2024382.78403.00338.67353.69353.6947,891,000
Nov 25, 2024440.75440.75383.80403.45403.4540,180,400
Nov 22, 2024403.60453.00393.10421.88421.8855,935,000
Nov 21, 2024535.63543.00371.84397.28397.28100,444,000
Nov 20, 2024463.40504.83457.30473.83473.8370,212,600
Nov 19, 2024389.50449.00381.00430.54430.5450,954,500
Nov 18, 2024345.42388.49339.38384.79384.7932,745,900
Nov 15, 2024336.60349.94324.10340.65340.6525,842,000
Nov 14, 2024341.77348.00318.62327.67327.6726,605,700
Nov 13, 2024366.98383.40321.70328.38328.3846,238,500
Nov 12, 2024334.77360.89325.50356.59356.5939,705,800
Nov 11, 2024297.00351.73293.30340.00340.0047,315,700
Nov 8, 2024275.58279.38262.60270.42270.4218,764,200
Nov 7, 2024256.80280.80252.70270.81270.8123,931,700
Nov 6, 2024260.00261.20242.69257.81257.8126,270,400
Nov 5, 2024233.34243.46225.43227.80227.8017,993,900
Nov 4, 2024226.97231.68220.82222.99222.9913,438,800
Nov 1, 2024245.33255.75225.93229.71229.7126,258,900
Oct 31, 2024251.12252.88237.00244.50244.5021,954,100
Oct 30, 2024246.50255.80239.00247.31247.3120,593,300
Oct 29, 2024264.25267.89251.24258.24258.2425,958,500
Oct 28, 2024244.64259.50242.77255.34255.3423,182,000
Oct 25, 2024236.39245.57227.75234.34234.3425,093,200
Oct 24, 2024220.09236.29218.25235.89235.8923,221,500
Oct 23, 2024215.08222.85204.91213.95213.9517,025,500
Oct 22, 2024216.21221.40212.08219.70219.7013,758,100
Oct 21, 2024214.49223.15208.45219.05219.0518,028,600
Oct 18, 2024197.59218.65197.10215.86215.8622,814,800
Oct 17, 2024192.80198.88185.81193.42193.4211,414,300
Oct 16, 2024199.90200.62191.96194.09194.0912,434,600
Oct 15, 2024206.73211.16189.70194.31194.3123,114,600
Oct 14, 2024224.48227.15201.43201.67201.6731,736,600
Oct 11, 2024188.50212.81187.41212.59212.5929,933,800
Oct 10, 2024191.89192.20178.00183.34183.3415,937,500
Oct 9, 2024189.77198.39185.25188.91188.9113,445,300
Oct 8, 2024186.10198.49184.45192.20192.2020,984,800
Oct 7, 2024179.71191.99178.80186.09186.0919,826,000
Oct 4, 2024166.72176.55163.97176.51176.5114,030,100
Oct 3, 2024163.39165.86157.82163.41163.418,814,200
Oct 2, 2024160.51173.88159.16164.64164.6412,557,500
Oct 1, 2024168.52169.43157.02162.69162.6914,103,300
Sep 30, 2024168.63175.51167.31168.60168.6013,338,100
Sep 27, 2024170.48179.60168.31176.22176.2217,321,200
Sep 26, 2024157.63167.51156.38165.98165.9817,068,500
Sep 25, 2024152.30157.88151.50151.94151.947,839,400
Sep 24, 2024150.16154.33146.71153.88153.889,365,200
Sep 23, 2024147.48151.59145.01149.97149.9710,090,300
Sep 20, 2024144.39148.03141.64144.78144.7812,332,300
Sep 19, 2024140.45148.96139.62144.66144.6620,177,300
Sep 18, 2024130.44139.49128.51132.67132.6716,345,600
Sep 17, 2024138.37140.16128.82131.27131.2721,043,400
Sep 16, 2024137.02137.88132.67134.53134.538,765,900
Sep 13, 2024131.10143.00129.84141.47141.4712,239,100
Sep 12, 2024129.00134.10127.27130.77130.776,052,400
Sep 11, 2024124.81131.00121.30129.28129.288,731,200
Sep 10, 2024123.00129.82121.55129.64129.647,738,000
Sep 9, 2024118.93125.23117.50124.82124.829,771,200
Sep 6, 2024122.93124.69113.69114.30114.308,795,500
Sep 5, 2024122.35126.83119.43119.57119.576,066,600
Sep 4, 2024120.25125.98117.94124.85124.858,191,100
Sep 3, 2024132.00132.73122.19122.32122.328,258,800
Aug 30, 2024134.00135.25128.30132.42132.427,803,000
Aug 29, 2024137.00139.43131.00132.56132.568,431,400
Aug 28, 2024138.16138.40130.73132.09132.098,860,100
Aug 27, 2024144.48145.24138.19140.01140.0110,943,100
Aug 26, 2024148.12152.35146.60146.90146.9010,418,800
Aug 23, 2024137.40151.81135.51150.01150.0117,791,300
Aug 22, 2024141.39141.78133.69133.81133.817,963,400
Aug 21, 2024134.34142.58132.87141.42141.4211,774,500
Aug 20, 2024139.74141.36130.63133.69133.6911,274,600
Aug 19, 2024133.70137.44131.16135.35135.356,595,700
Aug 16, 2024133.25136.32126.59133.04133.0411,360,400
Aug 15, 2024132.70139.00130.73131.93131.9310,856,900
Aug 14, 2024136.37137.40129.33130.37130.378,535,900
Aug 13, 2024132.28140.00130.26135.38135.388,123,100
Aug 12, 2024133.49139.21129.22131.46131.466,932,300
Aug 9, 2024135.89136.69129.55135.37135.377,330,400
Aug 8, 2024 10:1 Stock Splits
Aug 8, 2024130.23136.76128.06135.99135.9910,378,300
Aug 7, 2024140.88142.16124.01124.68124.6810,934,000
Aug 6, 2024132.60139.49126.22136.92136.9212,260,000
Aug 5, 2024105.17135.43102.40130.90130.9022,678,000
Aug 2, 2024148.58159.14141.71144.80144.8014,126,000
Aug 1, 2024161.50163.44148.20151.18151.1811,930,000
Jul 31, 2024164.60168.50160.85161.44161.447,534,000
Jul 30, 2024168.80169.50159.25160.41160.419,155,000
Jul 29, 2024182.00183.70167.13168.49168.4912,802,000
Jul 26, 2024170.00177.70168.60175.27175.2714,138,000
Jul 25, 2024161.65167.79150.77160.65160.6514,772,000
Jul 24, 2024175.00176.95166.70167.27167.2713,774,000
Jul 23, 2024176.40179.80171.50172.18172.1810,747,000
Jul 22, 2024178.40181.07173.61180.01180.0115,391,000
Jul 19, 2024157.34178.50156.50177.85177.8520,458,000
Jul 18, 2024163.39163.70151.63155.52155.5210,236,000
Jul 17, 2024161.10167.41153.00159.00159.0017,212,000
Jul 16, 2024161.50167.58157.64166.43166.4315,810,000
Jul 15, 2024152.40163.90149.24161.13161.1324,671,000
Jul 12, 2024133.92143.54132.42139.68139.6810,641,000
Jul 11, 2024139.60143.20132.92135.86135.8613,513,000
Jul 10, 2024131.97134.50129.60130.57130.576,387,000
Jul 9, 2024131.39132.00127.81130.18130.188,903,000
Jul 8, 2024131.45132.50125.88129.06129.068,736,000
Jul 5, 2024121.55129.92120.23128.17128.1715,029,000
Jul 3, 2024129.80132.80127.35130.21130.216,659,000
Jul 2, 2024136.55138.44130.66132.02132.029,229,000
Jul 1, 2024141.00143.60136.31136.60136.6014,129,000
Jun 28, 2024151.64151.90136.70137.75137.7534,113,000
Jun 27, 2024148.50153.90146.35152.54152.549,308,000
Jun 26, 2024147.23150.50144.50145.77145.777,502,000
Jun 25, 2024141.38149.90139.34149.57149.5713,628,000
Jun 24, 2024139.80144.89132.55137.21137.2116,081,000
Jun 21, 2024142.00149.10140.90148.38148.3811,495,000
Jun 20, 2024148.21150.56142.21146.54146.549,098,000
Jun 18, 2024145.79151.10144.60146.94146.948,934,000
Jun 17, 2024149.98156.90142.12150.73150.7312,076,000
Jun 14, 2024150.50153.80146.15149.55149.5513,790,000
Jun 13, 2024156.33157.38144.10148.39148.3921,108,000
Jun 12, 2024162.00169.27159.18160.37160.3713,681,000
Jun 11, 2024154.20156.41148.66155.55155.5511,412,000
Jun 10, 2024157.50164.78156.03159.99159.997,265,000
Jun 7, 2024167.10171.77158.50159.62159.6212,627,000
Jun 6, 2024169.86173.47164.71165.66165.6611,623,000
Jun 5, 2024167.50171.78163.62169.47169.4710,956,000
Jun 4, 2024161.74169.70161.50163.88163.8813,230,000
Jun 3, 2024160.10165.60156.04162.74162.7411,222,000
May 31, 2024159.70161.48144.20152.45152.4522,154,000
May 30, 2024165.30171.50153.20154.10154.1014,776,000
May 29, 2024165.00165.91161.12161.87161.877,344,000
May 28, 2024165.00169.15161.00167.54167.5410,799,000
May 24, 2024154.00168.50152.80168.48168.4812,069,000
May 23, 2024166.92167.00153.03154.41154.4111,588,000
May 22, 2024166.30171.80162.01164.70164.7010,339,000
May 21, 2024173.00174.00164.50165.54165.5412,978,000
May 20, 2024159.70172.90155.14172.72172.7216,717,000
May 17, 2024150.10158.50146.90158.45158.4516,529,000
May 16, 2024149.41151.89143.54144.00144.0013,656,000

Related Tickers

SOUN SoundHound AI, Inc.
11.12
+1.00%
 
APP AppLovin Corporation
361.35
-1.44%
 
TTD The Trade Desk, Inc.
76.36
-1.47%
 
UBER Uber Technologies, Inc.
91.19
+1.14%
 
SHOP Shopify Inc.
111.08
+0.79%
 
LYFT Lyft, Inc.
16.46
+1.39%
 
SNOW Snowflake Inc.
183.03
+0.03%
 
CRM Salesforce, Inc.
290.58
-0.06%
 
WRD WeRide Inc.
8.71
-0.57%
 
NOW ServiceNow, Inc.
1,038.95
+0.36%