Strategy Inc (MSTR) stock
MSTRNasdaqFinance ServicesFiscal year ends December 31Also trades as STRC, STRD, STRF, STRK
$130.51−11.11 (-7.84%)
Close on Oct 30, 2026Market cap $46.01BP/E –Yield –
Price history
Strategy share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$130.51
-7.84% on the day
52-week range
$81.81 – $276.32
-52.8% from the high
Change over 52 weeks
-48.7%
From $254.57 on Oct 30, 2025
Average volume
22.28M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $131.70 | $134.51 | $124.06 | $130.51 | -7.84% | 34,010,950 |
| Oct 29, 2026 | $141.65 | $144.76 | $138.88 | $141.62 | -2.44% | 13,375,040 |
| Oct 28, 2026 | $139.60 | $145.30 | $138.67 | $145.16 | +2.66% | 12,207,330 |
| Oct 27, 2026 | $140.08 | $142.00 | $138.69 | $141.40 | +1.13% | 10,777,680 |
| Oct 26, 2026 | $141.67 | $144.70 | $137.26 | $139.82 | -4.24% | 15,709,630 |
| Oct 23, 2026 | $144.43 | $152.21 | $144.21 | $146.01 | +0.14% | 18,575,760 |
| Oct 22, 2026 | $145.03 | $149.40 | $143.41 | $145.80 | -5.00% | 20,600,160 |
| Oct 21, 2026 | $146.30 | $155.69 | $143.93 | $153.48 | +7.54% | 22,587,340 |
| Oct 20, 2026 | $133.75 | $146.75 | $133.60 | $142.72 | +4.93% | 18,535,020 |
| Oct 19, 2026 | $139.13 | $141.10 | $135.80 | $136.02 | -0.59% | 11,934,540 |
| Oct 16, 2026 | $145.95 | $146.83 | $134.11 | $136.83 | -9.56% | 31,969,960 |
| Oct 15, 2026 | $137.74 | $151.33 | $134.89 | $151.29 | +5.62% | 22,287,000 |
| Oct 14, 2026 | $149.76 | $152.18 | $141.74 | $143.24 | -5.87% | 20,850,080 |
| Oct 13, 2026 | $153.11 | $156.20 | $150.93 | $152.18 | -0.33% | 12,381,910 |
| Oct 12, 2026 | $153.40 | $158.40 | $150.84 | $152.68 | -1.08% | 13,157,310 |
| Oct 9, 2026 | $154.22 | $158.11 | $150.50 | $154.34 | +1.89% | 16,042,180 |
| Oct 8, 2026 | $150.34 | $153.63 | $147.37 | $151.47 | -1.24% | 23,703,520 |
| Oct 7, 2026 | $157.70 | $158.66 | $152.53 | $153.37 | -6.79% | 21,670,900 |
| Oct 6, 2026 | $165.82 | $168.73 | $163.18 | $164.55 | +0.07% | 17,497,230 |
| Oct 5, 2026 | $164.68 | $166.20 | $160.12 | $164.43 | +2.76% | 18,216,450 |
| Oct 2, 2026 | $165.89 | $170.17 | $155.89 | $160.01 | -0.31% | 27,457,400 |
| Oct 1, 2026 | $153.83 | $161.58 | $152.63 | $160.50 | +4.84% | 19,345,170 |
| Sep 30, 2026 | $160.89 | $163.53 | $152.02 | $153.09 | -1.02% | 17,559,300 |
| Sep 29, 2026 | $161.63 | $161.63 | $152.34 | $154.67 | -1.57% | 16,376,440 |
| Sep 28, 2026 | $157.76 | $161.72 | $155.06 | $157.14 | -0.93% | 16,368,830 |
| Sep 25, 2026 | $162.84 | $162.86 | $156.78 | $158.61 | -1.86% | 18,529,100 |
| Sep 24, 2026 | $161.01 | $165.14 | $158.29 | $161.61 | -0.36% | 16,938,220 |
| Sep 23, 2026 | $167.23 | $169.50 | $161.84 | $162.20 | -3.07% | 21,238,080 |
| Sep 22, 2026 | $167.55 | $171.19 | $167.25 | $167.33 | -0.69% | 23,855,690 |
| Sep 21, 2026 | $164.58 | $169.52 | $164.49 | $168.50 | +9.47% | 41,898,380 |
| Sep 18, 2026 | $136.58 | $154.02 | $136.18 | $153.92 | +16.39% | 54,674,120 |
| Sep 17, 2026 | $129.90 | $133.42 | $127.79 | $132.25 | +4.81% | 18,591,690 |
| Sep 16, 2026 | $130.02 | $130.42 | $123.33 | $126.18 | -2.64% | 22,226,120 |
| Sep 15, 2026 | $131.68 | $134.00 | $125.44 | $129.60 | -5.36% | 23,136,900 |
| Sep 14, 2026 | $130.90 | $137.51 | $130.73 | $136.94 | +4.56% | 18,712,940 |
| Sep 11, 2026 | $130.67 | $137.89 | $129.28 | $130.97 | +1.87% | 19,472,980 |
| Sep 10, 2026 | $128.44 | $131.88 | $126.91 | $128.56 | -3.12% | 14,529,460 |
| Sep 9, 2026 | $141.82 | $141.98 | $132.59 | $132.70 | -2.80% | 17,359,730 |
| Sep 8, 2026 | $137.62 | $139.31 | $135.38 | $136.52 | -4.40% | 19,904,020 |
| Sep 4, 2026 | $137.35 | $144.40 | $137.07 | $142.80 | -1.39% | 27,162,650 |
| Sep 3, 2026 | $127.99 | $144.92 | $127.58 | $144.82 | +17.56% | 45,245,430 |
| Sep 2, 2026 | $123.35 | $124.66 | $121.38 | $123.19 | -1.35% | 14,852,210 |
| Sep 1, 2026 | $128.03 | $129.90 | $123.59 | $124.88 | -6.06% | 22,288,980 |
| Aug 31, 2026 | $128.57 | $133.38 | $125.74 | $132.94 | +4.42% | 24,230,500 |
| Aug 28, 2026 | $134.00 | $135.97 | $126.34 | $127.31 | -7.34% | 31,279,400 |
| Aug 27, 2026 | $126.77 | $139.78 | $124.47 | $137.40 | +11.54% | 44,380,830 |
| Aug 26, 2026 | $123.26 | $125.54 | $120.87 | $123.19 | -2.87% | 17,032,330 |
| Aug 25, 2026 | $119.11 | $128.66 | $118.45 | $126.83 | +3.42% | 31,722,440 |
| Aug 24, 2026 | $121.84 | $127.90 | $119.38 | $122.63 | +2.83% | 41,298,820 |
| Aug 21, 2026 | $119.69 | $121.91 | $115.80 | $119.25 | +6.10% | 46,364,280 |
| Aug 20, 2026 | $113.23 | $113.74 | $108.35 | $112.39 | +7.81% | 47,249,090 |
| Aug 19, 2026 | $94.54 | $106.90 | $94.30 | $104.25 | +12.68% | 49,175,200 |
| Aug 18, 2026 | $95.84 | $97.66 | $92.45 | $92.52 | -5.28% | 16,911,030 |
| Aug 17, 2026 | $93.25 | $98.57 | $93.08 | $97.68 | +4.99% | 20,353,420 |
| Aug 14, 2026 | $94.98 | $95.08 | $91.67 | $93.04 | -4.18% | 20,678,810 |
| Aug 13, 2026 | $94.83 | $98.88 | $94.28 | $97.10 | +2.39% | 18,336,840 |
| Aug 12, 2026 | $97.16 | $97.89 | $94.60 | $94.83 | -1.31% | 11,468,120 |
| Aug 11, 2026 | $97.40 | $99.26 | $95.14 | $96.09 | -1.27% | 12,159,890 |
| Aug 10, 2026 | $99.46 | $100.77 | $96.24 | $97.33 | -2.68% | 13,560,320 |
| Aug 7, 2026 | $101.34 | $105.50 | $96.77 | $100.01 | +3.26% | 29,002,670 |
| Aug 6, 2026 | $96.06 | $98.38 | $95.44 | $96.85 | -1.55% | 10,128,700 |
| Aug 5, 2026 | $97.92 | $99.23 | $96.12 | $98.37 | +0.74% | 13,695,580 |
| Aug 4, 2026 | $93.91 | $97.98 | $93.40 | $97.65 | +2.94% | 15,220,770 |
| Aug 3, 2026 | $92.01 | $96.06 | $90.93 | $94.86 | +1.69% | 13,894,560 |
| Jul 31, 2026 | $94.86 | $95.20 | $89.21 | $93.28 | -4.56% | 20,678,320 |
| Jul 30, 2026 | $95.09 | $98.22 | $94.33 | $97.74 | +4.73% | 13,472,210 |
| Jul 29, 2026 | $96.38 | $100.05 | $93.27 | $93.33 | -2.94% | 14,243,160 |
| Jul 28, 2026 | $95.47 | $98.37 | $93.12 | $96.16 | -2.52% | 13,353,320 |
| Jul 27, 2026 | $94.54 | $99.16 | $94.02 | $98.65 | +7.61% | 17,633,520 |
| Jul 24, 2026 | $93.37 | $93.68 | $89.76 | $91.67 | -2.09% | 13,088,100 |
| Jul 23, 2026 | $97.00 | $97.51 | $92.34 | $93.63 | -6.38% | 17,186,420 |
| Jul 22, 2026 | $100.06 | $101.95 | $98.12 | $100.01 | -1.90% | 13,066,340 |
| Jul 21, 2026 | $101.31 | $104.60 | $99.95 | $101.95 | +4.22% | 20,223,510 |
| Jul 20, 2026 | $95.62 | $100.92 | $94.86 | $97.82 | +3.13% | 16,170,450 |
| Jul 17, 2026 | $91.30 | $95.97 | $90.06 | $94.85 | +0.87% | 13,064,480 |
| Jul 16, 2026 | $96.00 | $96.61 | $93.45 | $94.03 | -3.53% | 11,365,130 |
| Jul 15, 2026 | $99.79 | $101.95 | $96.36 | $97.47 | -0.11% | 14,584,930 |
| Jul 14, 2026 | $94.76 | $98.03 | $93.56 | $97.58 | +5.95% | 18,043,700 |
| Jul 13, 2026 | $91.49 | $93.64 | $90.02 | $92.10 | -2.68% | 12,682,300 |
| Jul 10, 2026 | $98.76 | $100.12 | $93.35 | $94.64 | +0.80% | 16,284,460 |
| Jul 9, 2026 | $94.06 | $96.80 | $92.83 | $93.89 | +0.02% | 13,822,800 |
| Jul 8, 2026 | $93.68 | $95.04 | $91.78 | $93.87 | -3.58% | 17,801,130 |
| Jul 7, 2026 | $101.18 | $103.56 | $96.96 | $97.36 | -3.38% | 18,218,010 |
| Jul 6, 2026 | $95.14 | $104.78 | $94.63 | $100.77 | 0.00% | 27,536,200 |
| Jul 2, 2026 | $99.85 | $104.11 | $97.57 | $100.77 | +7.90% | 34,757,610 |
| Jul 1, 2026 | $87.70 | $98.53 | $86.20 | $93.39 | +7.43% | 34,687,070 |
| Jun 30, 2026 | $86.21 | $88.26 | $83.42 | $86.93 | -6.20% | 35,676,600 |
| Jun 29, 2026 | $85.67 | $94.37 | $82.72 | $92.68 | +12.60% | 44,931,520 |
| Jun 26, 2026 | $83.23 | $87.67 | $81.81 | $82.31 | -3.54% | 45,679,960 |
| Jun 25, 2026 | $94.69 | $94.72 | $85.00 | $85.33 | -9.35% | 45,357,900 |
| Jun 24, 2026 | $102.48 | $102.97 | $92.28 | $94.13 | -9.35% | 40,121,140 |
| Jun 23, 2026 | $106.54 | $107.76 | $103.52 | $103.84 | -5.13% | 22,502,940 |
| Jun 22, 2026 | $116.21 | $120.00 | $107.31 | $109.46 | -2.73% | 25,287,390 |
| Jun 18, 2026 | $117.64 | $117.75 | $107.85 | $112.53 | -3.46% | 35,530,740 |
| Jun 17, 2026 | $123.01 | $125.42 | $116.36 | $116.56 | -5.09% | 18,052,940 |
| Jun 16, 2026 | $129.38 | $131.70 | $122.50 | $122.81 | -6.35% | 17,795,570 |
| Jun 15, 2026 | $133.22 | $136.25 | $130.63 | $131.14 | +5.78% | 19,982,450 |
| Jun 12, 2026 | $119.49 | $128.60 | $117.27 | $123.97 | +3.18% | 16,836,330 |
| Jun 11, 2026 | $116.11 | $121.10 | $113.27 | $120.15 | +4.16% | 17,574,200 |
| Jun 10, 2026 | $116.30 | $120.94 | $115.00 | $115.35 | -1.43% | 15,690,780 |
| Jun 9, 2026 | $122.85 | $125.55 | $114.21 | $117.02 | -8.00% | 23,055,700 |
| Jun 8, 2026 | $125.84 | $129.00 | $123.15 | $127.20 | +5.61% | 20,951,990 |
| Jun 5, 2026 | $124.25 | $125.30 | $114.31 | $120.44 | -6.90% | 41,943,520 |
| Jun 4, 2026 | $126.75 | $131.47 | $125.65 | $129.37 | +2.23% | 24,590,430 |
| Jun 3, 2026 | $134.50 | $138.18 | $125.00 | $126.55 | -7.01% | 21,141,780 |
| Jun 2, 2026 | $142.69 | $142.80 | $134.11 | $136.08 | -9.15% | 31,130,820 |
| Jun 1, 2026 | $148.47 | $153.87 | $144.29 | $149.78 | -5.85% | 17,780,260 |
| May 29, 2026 | $149.93 | $162.06 | $148.20 | $159.09 | +4.91% | 19,225,590 |
| May 28, 2026 | $148.98 | $153.64 | $144.30 | $151.64 | -1.66% | 16,275,050 |
| May 27, 2026 | $156.76 | $157.55 | $153.82 | $154.20 | -3.58% | 11,885,090 |
| May 26, 2026 | $160.83 | $167.00 | $159.28 | $159.93 | +0.03% | 11,819,540 |
| May 22, 2026 | $164.09 | $165.66 | $159.24 | $159.89 | -3.01% | 12,786,840 |
| May 21, 2026 | $164.28 | $168.71 | $160.57 | $164.85 | -0.58% | 10,526,930 |
| May 20, 2026 | $166.00 | $169.23 | $163.26 | $165.81 | +0.72% | 9,825,341 |
| May 19, 2026 | $163.99 | $168.49 | $163.50 | $164.63 | -1.20% | 10,001,990 |
| May 18, 2026 | $169.18 | $169.18 | $162.02 | $166.63 | -6.08% | 19,299,740 |
| May 15, 2026 | $182.11 | $182.23 | $173.61 | $177.42 | -5.11% | 19,654,300 |
| May 14, 2026 | $177.85 | $193.00 | $174.64 | $186.97 | +5.02% | 15,859,430 |
| May 13, 2026 | $182.03 | $182.48 | $175.57 | $178.03 | -3.46% | 12,480,650 |
| May 12, 2026 | $191.33 | $192.24 | $179.85 | $184.42 | -5.88% | 14,738,460 |
| May 11, 2026 | $189.20 | $197.00 | $182.31 | $195.94 | +4.45% | 16,062,960 |
| May 8, 2026 | $178.68 | $187.77 | $177.60 | $187.59 | +4.31% | 15,985,220 |
| May 7, 2026 | $184.41 | $184.41 | $175.72 | $179.84 | -3.74% | 15,918,050 |
| May 6, 2026 | $184.57 | $188.26 | $178.94 | $186.82 | -0.04% | 14,338,620 |
| May 5, 2026 | $189.55 | $190.41 | $183.72 | $186.90 | +1.69% | 15,512,810 |
| May 4, 2026 | $180.90 | $186.01 | $178.49 | $183.80 | +3.74% | 18,210,200 |
| May 1, 2026 | $170.80 | $180.38 | $169.43 | $177.17 | +7.08% | 21,661,220 |
| Apr 30, 2026 | $161.77 | $166.84 | $159.00 | $165.45 | +4.59% | 12,437,790 |
| Apr 29, 2026 | $165.71 | $165.74 | $156.11 | $158.19 | -4.54% | 15,146,170 |
| Apr 28, 2026 | $163.87 | $166.84 | $159.68 | $165.71 | -2.06% | 13,858,670 |
| Apr 27, 2026 | $170.92 | $175.75 | $167.61 | $169.20 | -1.06% | 13,295,420 |
| Apr 24, 2026 | $176.88 | $177.28 | $169.01 | $171.02 | -0.84% | 14,119,360 |
| Apr 23, 2026 | $175.88 | $180.92 | $171.54 | $172.47 | -3.84% | 19,558,950 |
| Apr 22, 2026 | $174.93 | $183.25 | $174.00 | $179.36 | +9.39% | 31,893,900 |
| Apr 21, 2026 | $170.61 | $172.90 | $163.75 | $163.97 | -4.00% | 22,153,490 |
| Apr 20, 2026 | $162.30 | $171.06 | $160.64 | $170.81 | +2.58% | 22,173,490 |
| Apr 17, 2026 | $154.63 | $173.15 | $153.77 | $166.52 | +11.80% | 52,173,650 |
| Apr 16, 2026 | $143.21 | $149.16 | $139.33 | $148.94 | +3.76% | 17,637,960 |
| Apr 15, 2026 | $139.75 | $143.75 | $135.49 | $143.54 | +4.46% | 13,941,680 |
| Apr 14, 2026 | $137.93 | $143.70 | $136.32 | $137.41 | +3.82% | 20,643,180 |
| Apr 13, 2026 | $126.65 | $132.49 | $125.04 | $132.36 | +2.89% | 12,804,670 |
| Apr 10, 2026 | $130.05 | $132.28 | $127.40 | $128.64 | -0.17% | 13,097,460 |
| Apr 9, 2026 | $127.83 | $132.21 | $125.80 | $128.86 | +0.44% | 14,497,440 |
| Apr 8, 2026 | $133.67 | $134.50 | $126.13 | $128.30 | +3.70% | 17,149,200 |
| Apr 7, 2026 | $125.32 | $126.74 | $121.14 | $123.72 | -3.11% | 14,284,180 |
| Apr 6, 2026 | $124.57 | $128.46 | $123.20 | $127.69 | +6.56% | 18,435,860 |
| Apr 2, 2026 | $119.80 | $122.65 | $116.40 | $119.83 | -2.40% | 17,609,740 |
| Apr 1, 2026 | $126.18 | $126.30 | $121.44 | $122.78 | -1.62% | 15,378,300 |
| Mar 31, 2026 | $123.16 | $125.30 | $117.75 | $124.80 | +2.77% | 21,290,260 |
| Mar 30, 2026 | $129.55 | $130.34 | $120.80 | $121.44 | -3.64% | 15,800,400 |
| Mar 27, 2026 | $129.88 | $130.65 | $123.98 | $126.03 | -5.19% | 21,475,090 |
| Mar 26, 2026 | $136.55 | $139.08 | $132.69 | $132.93 | -4.46% | 15,285,460 |
| Mar 25, 2026 | $140.40 | $143.85 | $136.80 | $139.13 | +2.11% | 18,708,020 |
| Mar 24, 2026 | $138.73 | $140.05 | $134.28 | $136.25 | -1.41% | 19,098,510 |
| Mar 23, 2026 | $138.61 | $139.93 | $133.97 | $138.20 | +1.87% | 21,633,730 |
| Mar 20, 2026 | $139.47 | $139.69 | $134.13 | $135.66 | -1.87% | 28,568,300 |
| Mar 19, 2026 | $135.02 | $139.78 | $132.76 | $138.24 | -1.65% | 19,227,750 |
| Mar 18, 2026 | $144.99 | $146.76 | $140.35 | $140.56 | -6.47% | 21,314,080 |
| Mar 17, 2026 | $145.97 | $152.27 | $145.23 | $150.28 | +1.87% | 18,448,490 |
| Mar 16, 2026 | $145.35 | $148.24 | $143.31 | $147.52 | +5.62% | 22,933,210 |
| Mar 13, 2026 | $143.86 | $147.26 | $138.44 | $139.67 | +1.70% | 23,685,400 |
| Mar 12, 2026 | $137.16 | $138.80 | $133.38 | $137.34 | -0.72% | 15,229,410 |
| Mar 11, 2026 | $139.81 | $142.67 | $135.14 | $138.33 | -0.09% | 15,637,640 |
| Mar 10, 2026 | $141.93 | $142.46 | $133.94 | $138.46 | -0.35% | 18,324,980 |
| Mar 9, 2026 | $136.00 | $140.19 | $135.30 | $138.95 | +4.06% | 20,432,960 |
| Mar 6, 2026 | $134.90 | $136.36 | $131.77 | $133.53 | -4.49% | 19,538,810 |
| Mar 5, 2026 | $145.04 | $146.44 | $137.21 | $139.81 | -4.53% | 21,286,000 |
| Mar 4, 2026 | $143.83 | $149.54 | $142.19 | $146.44 | +10.37% | 37,382,630 |
| Mar 3, 2026 | $133.34 | $136.46 | $127.80 | $132.68 | -3.61% | 19,405,920 |
| Mar 2, 2026 | $129.14 | $140.14 | $128.94 | $137.65 | +6.29% | 25,456,110 |
| Feb 27, 2026 | $128.95 | $131.12 | $127.86 | $129.50 | -2.92% | 14,027,680 |
| Feb 26, 2026 | $133.70 | $135.75 | $128.64 | $133.40 | -1.66% | 18,110,820 |
| Feb 25, 2026 | $130.05 | $137.86 | $128.94 | $135.65 | +8.86% | 24,152,060 |
| Feb 24, 2026 | $121.71 | $126.74 | $118.40 | $124.61 | +0.73% | 15,352,690 |
| Feb 23, 2026 | $127.90 | $130.38 | $122.83 | $123.71 | -5.60% | 18,858,940 |
| Feb 20, 2026 | $130.51 | $136.14 | $129.41 | $131.05 | +1.24% | 17,625,400 |
| Feb 19, 2026 | $123.49 | $130.04 | $121.87 | $129.45 | +3.39% | 15,457,210 |
| Feb 18, 2026 | $127.63 | $132.25 | $123.62 | $125.20 | -2.70% | 17,307,660 |
| Feb 17, 2026 | $129.01 | $132.12 | $125.91 | $128.67 | -3.89% | 18,881,040 |
| Feb 13, 2026 | $127.00 | $135.25 | $125.76 | $133.88 | +8.85% | 24,573,900 |
| Feb 12, 2026 | $127.57 | $128.99 | $120.64 | $123.00 | -2.44% | 20,960,670 |
| Feb 11, 2026 | $133.69 | $133.91 | $123.92 | $126.07 | -5.21% | 25,837,800 |
| Feb 10, 2026 | $133.66 | $139.16 | $132.68 | $133.00 | -3.93% | 23,002,120 |
| Feb 9, 2026 | $127.37 | $139.58 | $125.13 | $138.44 | +2.60% | 34,291,590 |
| Feb 6, 2026 | $114.95 | $135.67 | $114.68 | $134.93 | +26.11% | 57,771,020 |
| Feb 5, 2026 | $120.25 | $122.00 | $104.17 | $106.99 | -17.12% | 60,129,690 |
| Feb 4, 2026 | $130.01 | $130.82 | $121.19 | $129.09 | -3.13% | 25,775,590 |
| Feb 3, 2026 | $140.14 | $140.23 | $126.74 | $133.26 | -4.56% | 26,169,020 |
| Feb 2, 2026 | $139.77 | $147.88 | $138.00 | $139.63 | -6.73% | 27,171,510 |
| Jan 30, 2026 | $140.00 | $151.15 | $139.90 | $149.71 | +4.55% | 22,767,970 |
| Jan 29, 2026 | $155.95 | $156.00 | $139.36 | $143.19 | -9.63% | 34,618,500 |
| Jan 28, 2026 | $164.45 | $165.72 | $157.00 | $158.45 | -1.94% | 14,082,560 |
| Jan 27, 2026 | $160.31 | $161.67 | $156.98 | $161.58 | +0.62% | 13,962,170 |
| Jan 26, 2026 | $159.41 | $163.92 | $158.62 | $160.58 | -1.55% | 14,516,490 |
| Jan 23, 2026 | $160.94 | $168.96 | $158.72 | $163.11 | +1.32% | 14,879,280 |
| Jan 22, 2026 | $163.73 | $164.64 | $159.44 | $160.98 | -1.73% | 11,116,020 |
| Jan 21, 2026 | $161.27 | $165.72 | $156.01 | $163.81 | +2.23% | 18,440,820 |
| Jan 20, 2026 | $165.17 | $165.72 | $158.85 | $160.23 | -7.76% | 25,666,720 |
| Jan 16, 2026 | $171.93 | $173.88 | $167.59 | $173.71 | +1.64% | 19,462,500 |
| Jan 15, 2026 | $179.13 | $179.25 | $170.09 | $170.91 | -4.70% | 21,486,490 |
| Jan 14, 2026 | $178.64 | $190.20 | $176.12 | $179.33 | +3.66% | 40,257,000 |
| Jan 13, 2026 | $164.45 | $173.76 | $159.93 | $172.99 | +6.63% | 27,656,220 |
| Jan 12, 2026 | $156.27 | $163.82 | $154.69 | $162.23 | +3.11% | 16,181,960 |
| Jan 9, 2026 | $166.75 | $167.20 | $155.46 | $157.33 | -5.77% | 27,962,570 |
| Jan 8, 2026 | $158.63 | $170.62 | $156.17 | $166.97 | +3.18% | 25,159,400 |
| Jan 7, 2026 | $163.45 | $170.16 | $158.45 | $161.83 | +2.44% | 28,406,920 |
| Jan 6, 2026 | $166.88 | $167.14 | $154.05 | $157.97 | -4.10% | 22,627,810 |
| Jan 5, 2026 | $163.42 | $167.70 | $160.96 | $164.72 | +4.81% | 22,858,980 |
| Jan 2, 2026 | $154.59 | $160.79 | $149.75 | $157.16 | +3.43% | 20,185,580 |
| Dec 31, 2025 | $156.24 | $156.80 | $151.42 | $151.95 | -2.35% | 15,918,110 |
| Dec 30, 2025 | $155.82 | $159.38 | $154.13 | $155.61 | +0.14% | 12,740,200 |
| Dec 29, 2025 | $157.95 | $162.93 | $155.32 | $155.39 | -2.15% | 14,073,500 |
| Dec 26, 2025 | $159.89 | $159.91 | $154.12 | $158.81 | +0.06% | 12,298,170 |
| Dec 24, 2025 | $157.20 | $159.28 | $155.10 | $158.71 | +0.53% | 7,097,556 |
| Dec 23, 2025 | $162.25 | $162.73 | $156.50 | $157.88 | -3.92% | 15,891,200 |
| Dec 22, 2025 | $168.82 | $170.67 | $163.69 | $164.32 | -0.30% | 19,234,490 |
| Dec 19, 2025 | $163.40 | $167.75 | $161.63 | $164.82 | +4.16% | 22,062,410 |
| Dec 18, 2025 | $167.81 | $169.51 | $157.43 | $158.24 | -1.33% | 17,534,710 |
| Dec 17, 2025 | $167.75 | $171.16 | $160.31 | $160.38 | -4.25% | 19,144,900 |
| Dec 16, 2025 | $164.97 | $171.49 | $161.95 | $167.50 | +3.34% | 21,181,040 |
| Dec 15, 2025 | $176.00 | $176.50 | $160.54 | $162.08 | -8.14% | 25,393,370 |
| Dec 12, 2025 | $182.97 | $185.25 | $176.22 | $176.45 | -3.74% | 14,532,100 |
| Dec 11, 2025 | $179.79 | $183.50 | $171.41 | $183.30 | -0.73% | 19,542,360 |
| Dec 10, 2025 | $189.32 | $191.07 | $182.20 | $184.64 | -2.30% | 22,458,960 |
| Dec 9, 2025 | $181.49 | $198.40 | $179.92 | $188.99 | +2.89% | 24,269,610 |
| Dec 8, 2025 | $182.10 | $185.59 | $178.00 | $183.69 | +2.63% | 16,328,140 |
| Dec 5, 2025 | $183.34 | $185.39 | $176.30 | $178.99 | -3.77% | 20,750,670 |
| Dec 4, 2025 | $186.02 | $191.00 | $182.35 | $186.01 | -1.26% | 16,474,440 |
| Dec 3, 2025 | $183.40 | $190.44 | $177.82 | $188.39 | +3.89% | 26,686,140 |
| Dec 2, 2025 | $177.75 | $188.37 | $176.89 | $181.33 | +5.78% | 31,285,560 |
| Dec 1, 2025 | $168.26 | $172.18 | $155.61 | $171.42 | -3.25% | 42,940,230 |
| Nov 28, 2025 | $182.99 | $187.29 | $175.05 | $177.18 | +0.88% | 15,114,320 |
| Nov 26, 2025 | $173.69 | $180.63 | $169.70 | $175.64 | +2.00% | 20,016,530 |
| Nov 25, 2025 | $173.71 | $176.76 | $166.78 | $172.19 | -3.83% | 19,112,670 |
| Nov 24, 2025 | $171.62 | $179.84 | $166.01 | $179.04 | +5.01% | 23,282,610 |
| Nov 21, 2025 | $172.74 | $181.19 | $166.31 | $170.50 | -3.74% | 29,651,280 |
| Nov 20, 2025 | $192.44 | $193.53 | $171.48 | $177.13 | -5.02% | 27,684,350 |
| Nov 19, 2025 | $202.36 | $203.95 | $181.73 | $186.50 | -9.82% | 28,025,370 |
| Nov 18, 2025 | $196.36 | $213.83 | $196.00 | $206.80 | +5.82% | 22,049,490 |
| Nov 17, 2025 | $197.03 | $204.15 | $189.53 | $195.42 | -2.17% | 19,544,950 |
| Nov 14, 2025 | $200.58 | $208.84 | $194.56 | $199.75 | -4.22% | 23,233,800 |
| Nov 13, 2025 | $223.80 | $226.00 | $207.03 | $208.54 | -7.15% | 16,474,520 |
| Nov 12, 2025 | $233.90 | $234.84 | $219.80 | $224.61 | -2.91% | 10,800,420 |
| Nov 11, 2025 | $236.46 | $239.24 | $230.55 | $231.35 | -3.15% | 8,340,252 |
| Nov 10, 2025 | $249.68 | $249.96 | $234.60 | $238.88 | -1.26% | 9,527,228 |
| Nov 7, 2025 | $222.66 | $243.73 | $219.68 | $241.93 | +1.99% | 16,976,060 |
| Nov 6, 2025 | $252.14 | $252.34 | $235.03 | $237.20 | -6.98% | 14,468,340 |
| Nov 5, 2025 | $250.20 | $255.36 | $247.02 | $255.00 | +3.24% | 9,676,192 |
| Nov 4, 2025 | $255.16 | $258.21 | $245.86 | $246.99 | -6.68% | 15,735,130 |
| Nov 3, 2025 | $264.19 | $270.36 | $259.85 | $264.67 | -1.80% | 11,074,630 |
| Oct 31, 2025 | $269.98 | $276.32 | $263.00 | $269.51 | +5.87% | 14,071,790 |
| Oct 30, 2025 | $269.99 | $271.37 | $254.00 | $254.57 | -7.55% | 15,564,200 |
| Oct 29, 2025 | $284.38 | $286.18 | $274.00 | $275.36 | -3.26% | 10,184,060 |
| Oct 28, 2025 | $295.14 | $297.20 | $284.25 | $284.64 | -3.72% | 7,996,793 |
| Oct 27, 2025 | $299.50 | $299.80 | $293.00 | $295.63 | +2.27% | 8,135,934 |
| Oct 24, 2025 | $290.43 | $292.15 | $286.11 | $289.08 | +1.46% | 7,881,709 |
| Oct 23, 2025 | $285.47 | $289.07 | $278.00 | $284.92 | +1.46% | 9,082,117 |
| Oct 22, 2025 | $293.02 | $297.96 | $276.60 | $280.81 | -6.99% | 15,129,500 |
| Oct 21, 2025 | $293.95 | $305.99 | $291.52 | $301.91 | +1.79% | 7,902,814 |
| Oct 20, 2025 | $297.21 | $306.16 | $294.40 | $296.61 | – | 9,679,688 |
Seasonality
MSTR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 11.1% | 10.2% | 7.6% | 2.0% | -4.1% | -2.2% | 9.2% | 1.3% | 0.7% | 10.0% | 14.0% | -7.0% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 2 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 6 of 9 | 2 of 9 |
| 2026 | -1.5% | -13.5% | -3.6% | 32.6% | -3.8% | -45.4% | 7.3% | 42.5% | 15.2% | -14.7% | ||
| 2025 | 15.6% | -23.7% | 12.9% | 31.9% | -2.9% | 9.5% | -0.6% | -16.8% | -3.6% | -16.4% | -34.3% | -14.2% |
| 2024 | -20.6% | 104.1% | 66.6% | -37.5% | 43.1% | -9.6% | 17.2% | -18.0% | 27.3% | 45.0% | 58.5% | -25.3% |
| 2023 | 77.8% | 4.2% | 11.5% | 12.3% | -8.1% | 13.5% | 27.9% | -18.3% | -8.2% | 29.0% | 17.7% | 26.8% |
| 2022 | -32.4% | 20.4% | 9.8% | -27.2% | -25.3% | -37.9% | 74.1% | -19.1% | -8.3% | 26.0% | -26.0% | -28.5% |
| 2021 | 58.9% | 21.6% | -9.5% | -3.2% | -28.5% | 41.4% | -5.8% | 10.9% | -16.7% | 23.6% | 0.9% | -24.5% |
| 2020 | 6.6% | -11.1% | -12.6% | 7.0% | -1.5% | -5.0% | 4.8% | 16.6% | 4.2% | 11.0% | 105.2% | 13.4% |
| 2019 | -0.7% | 11.5% | 1.9% | 3.8% | -11.2% | 7.8% | -4.6% | 4.8% | 3.5% | 3.3% | -1.9% | -5.1% |
| 2018 | 4.9% | -7.1% | 0.8% | -1.2% | 1.7% | -1.4% | 1.9% | 14.5% | -5.6% | -10.4% | 2.9% | -1.5% |
| 2017 | 2.0% | -4.7% | -2.1% | 1.3% | -4.1% | 5.1% | -29.8% | -4.1% | -1.0% | 3.6% | 3.4% | -4.0% |