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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $153.83 | $170.17 | $124.06 | $130.51 | -14.75% | 422,892,560 |
| Sep 2026 | $128.03 | $171.19 | $121.38 | $153.09 | +15.16% | 490,921,270 |
| Aug 2026 | $92.01 | $139.78 | $90.93 | $132.94 | +42.52% | 528,143,600 |
| Jul 2026 | $87.70 | $104.78 | $86.20 | $93.28 | +7.30% | 391,963,170 |
| Jun 2026 | $148.47 | $153.87 | $81.81 | $86.93 | -45.36% | 581,614,960 |
| May 2026 | $170.80 | $197.00 | $144.30 | $159.09 | -3.84% | 302,068,031 |
| Apr 2026 | $126.18 | $183.25 | $116.40 | $165.45 | +32.57% | 392,290,560 |
| Mar 2026 | $129.14 | $152.27 | $117.75 | $124.80 | -3.63% | 460,163,160 |
| Feb 2026 | $139.77 | $147.88 | $104.17 | $129.50 | -13.50% | 485,456,410 |
| Jan 2026 | $154.59 | $190.20 | $139.36 | $149.71 | -1.47% | 442,295,960 |
| Dec 2025 | $168.26 | $198.40 | $151.42 | $151.95 | -14.24% | 437,837,866 |
| Nov 2025 | $264.19 | $270.36 | $166.01 | $177.18 | -34.26% | 340,788,142 |
| Oct 2025 | $332.47 | $365.21 | $254.00 | $269.51 | -16.36% | 272,996,132 |
| Sep 2025 | $334.93 | $358.25 | $292.36 | $322.21 | -3.65% | 237,654,763 |
| Aug 2025 | $390.41 | $414.36 | $325.56 | $334.41 | -16.78% | 247,073,261 |
| Jul 2025 | $395.70 | $457.22 | $372.91 | $401.86 | -0.59% | 261,075,540 |
| Jun 2025 | $367.89 | $407.39 | $358.80 | $404.23 | +9.53% | 208,274,752 |
| May 2025 | $392.29 | $430.35 | $358.50 | $369.06 | -2.91% | 323,241,737 |
| Apr 2025 | $293.53 | $384.00 | $235.93 | $380.11 | +31.86% | 384,868,760 |
| Mar 2025 | $293.15 | $343.59 | $231.51 | $288.27 | +12.86% | 429,703,360 |
| Feb 2025 | $310.00 | $353.79 | $231.92 | $255.43 | -23.70% | 293,091,872 |
| Jan 2025 | $300.11 | $404.42 | $292.32 | $334.79 | +15.60% | 383,124,280 |
| Dec 2024 | $393.64 | $444.94 | $285.01 | $289.62 | -25.25% | 524,039,690 |
| Nov 2024 | $245.33 | $543.00 | $220.82 | $387.47 | +58.47% | 767,637,790 |
| Oct 2024 | $168.52 | $267.89 | $157.02 | $244.50 | +45.02% | 440,001,844 |
| Sep 2024 | $132.00 | $179.60 | $113.69 | $168.60 | +27.32% | 229,636,517 |
| Aug 2024 | $161.50 | $163.44 | $102.40 | $132.42 | -17.98% | 237,301,152 |
| Jul 2024 | $141.00 | $183.70 | $120.23 | $161.44 | +17.20% | 280,027,300 |
| Jun 2024 | $160.10 | $173.47 | $132.55 | $137.75 | -9.64% | 249,146,820 |
| May 2024 | $101.55 | $174.00 | $101.00 | $152.45 | +43.14% | 294,821,490 |
| Apr 2024 | $164.50 | $173.97 | $106.32 | $106.50 | -37.52% | 362,384,190 |
| Mar 2024 | $99.60 | $200.00 | $99.20 | $170.46 | +66.65% | 753,565,320 |
| Feb 2024 | $50.18 | $104.00 | $46.75 | $102.28 | +104.07% | 344,712,010 |
| Jan 2024 | $69.25 | $72.78 | $43.87 | $50.12 | -20.65% | 308,062,730 |
| Dec 2023 | $50.35 | $68.94 | $50.34 | $63.16 | +26.75% | 235,897,280 |
| Nov 2023 | $42.96 | $53.52 | $41.24 | $49.83 | +17.69% | 210,120,750 |
| Oct 2023 | $34.66 | $44.95 | $30.71 | $42.34 | +28.97% | 164,164,180 |
| Sep 2023 | $35.75 | $36.76 | $31.01 | $32.83 | -8.18% | 97,612,700 |
| Aug 2023 | $43.00 | $43.80 | $32.23 | $35.75 | -18.35% | 139,628,850 |
| Jul 2023 | $34.70 | $47.51 | $34.60 | $43.79 | +27.88% | 175,879,000 |
| Jun 2023 | $29.85 | $35.28 | $26.60 | $34.24 | +13.52% | 212,759,930 |
| May 2023 | $32.00 | $33.29 | $26.65 | $30.16 | -8.15% | 186,969,490 |
| Apr 2023 | $29.10 | $34.76 | $27.84 | $32.84 | +12.34% | 157,970,460 |
| Mar 2023 | $26.39 | $29.54 | $18.83 | $29.23 | +11.46% | 209,294,920 |
| Feb 2023 | $25.10 | $31.50 | $23.65 | $26.23 | +4.19% | 104,759,280 |
| Jan 2023 | $14.57 | $26.21 | $13.94 | $25.17 | +77.81% | 132,357,260 |
| Dec 2022 | $19.72 | $21.38 | $13.26 | $14.16 | -28.53% | 101,682,920 |
| Nov 2022 | $27.60 | $27.88 | $15.23 | $19.81 | -25.95% | 192,956,100 |
| Oct 2022 | $21.39 | $29.00 | $19.81 | $26.75 | +26.03% | 87,562,340 |
| Sep 2022 | $22.00 | $26.80 | $18.35 | $21.23 | -8.33% | 140,161,670 |
| Aug 2022 | $27.65 | $36.20 | $22.27 | $23.16 | -19.05% | 124,882,500 |
| Jul 2022 | $16.80 | $29.95 | $16.00 | $28.61 | +74.11% | 160,368,780 |
| Jun 2022 | $26.14 | $26.70 | $14.39 | $16.43 | -37.93% | 211,521,590 |
| May 2022 | $35.60 | $36.95 | $13.41 | $26.47 | -25.26% | 288,148,860 |
| Apr 2022 | $48.96 | $50.86 | $35.30 | $35.42 | -27.17% | 69,612,760 |
| Mar 2022 | $46.51 | $52.28 | $36.32 | $48.63 | +9.78% | 95,212,550 |
| Feb 2022 | $38.29 | $46.30 | $33.20 | $44.30 | +20.38% | 103,757,400 |
| Jan 2022 | $55.06 | $57.63 | $30.72 | $36.80 | -32.41% | 126,046,950 |
| Dec 2021 | $73.26 | $74.40 | $52.88 | $54.45 | -24.53% | 95,146,820 |
| Nov 2021 | $72.10 | $89.14 | $65.50 | $72.14 | +0.89% | 112,510,890 |
| Oct 2021 | $61.56 | $77.71 | $58.28 | $71.51 | +23.63% | 109,336,000 |
| Sep 2021 | $70.00 | $73.27 | $56.53 | $57.84 | -16.69% | 147,084,920 |
| Aug 2021 | $62.26 | $79.80 | $60.51 | $69.43 | +10.91% | 181,721,730 |
| Jul 2021 | $65.06 | $69.50 | $47.24 | $62.60 | -5.79% | 156,095,210 |
| Jun 2021 | $47.12 | $69.30 | $42.79 | $66.45 | +41.38% | 234,730,210 |
| May 2021 | $67.40 | $67.40 | $41.16 | $47.00 | -28.48% | 128,862,140 |
| Apr 2021 | $68.85 | $88.21 | $56.90 | $65.72 | -3.19% | 134,445,110 |
| Mar 2021 | $79.84 | $81.75 | $53.72 | $67.88 | -9.54% | 158,169,990 |
| Feb 2021 | $62.03 | $131.50 | $58.61 | $75.04 | +21.56% | 235,841,490 |
| Jan 2021 | $41.63 | $69.65 | $40.65 | $61.73 | +58.88% | 229,281,800 |
| Dec 2020 | $32.40 | $40.00 | $27.41 | $38.86 | +13.36% | 165,819,040 |
| Nov 2020 | $16.89 | $34.75 | $16.25 | $34.28 | +105.17% | 70,842,330 |
| Oct 2020 | $15.07 | $18.70 | $14.52 | $16.71 | +10.97% | 30,522,890 |
| Sep 2020 | $14.50 | $17.66 | $13.69 | $15.06 | +4.24% | 31,445,600 |
| Aug 2020 | $12.44 | $15.17 | $12.18 | $14.44 | +16.56% | 23,580,030 |
| Jul 2020 | $11.78 | $12.73 | $11.42 | $12.39 | +4.76% | 14,263,400 |
| Jun 2020 | $12.50 | $13.05 | $11.36 | $11.83 | -4.97% | 18,994,510 |
| May 2020 | $12.37 | $12.74 | $10.96 | $12.45 | -1.46% | 17,077,750 |
| Apr 2020 | $11.51 | $13.13 | $10.86 | $12.63 | +6.97% | 13,769,650 |
| Mar 2020 | $13.57 | $13.88 | $9.00 | $11.81 | -12.62% | 20,855,300 |
| Feb 2020 | $15.25 | $15.61 | $13.26 | $13.52 | -11.10% | 12,570,620 |
| Jan 2020 | $14.28 | $16.50 | $14.13 | $15.20 | +6.59% | 12,741,920 |
| Dec 2019 | $15.07 | $15.29 | $14.12 | $14.26 | -5.12% | 13,029,120 |
| Nov 2019 | $15.36 | $15.89 | $14.87 | $15.03 | -1.91% | 12,563,300 |
| Oct 2019 | $14.84 | $15.45 | $13.96 | $15.33 | +3.29% | 13,023,140 |
| Sep 2019 | $14.25 | $15.35 | $13.59 | $14.84 | +3.55% | 23,144,180 |
| Aug 2019 | $13.70 | $14.38 | $13.06 | $14.33 | +4.80% | 25,539,000 |
| Jul 2019 | $14.30 | $14.43 | $12.05 | $13.67 | -4.59% | 27,864,470 |
| Jun 2019 | $13.31 | $14.99 | $13.03 | $14.33 | +7.82% | 31,802,250 |
| May 2019 | $14.25 | $14.97 | $13.16 | $13.29 | -11.22% | 19,381,310 |
| Apr 2019 | $14.52 | $15.24 | $14.30 | $14.97 | +3.78% | 16,314,700 |
| Mar 2019 | $14.22 | $15.05 | $13.55 | $14.43 | +1.94% | 22,040,450 |
| Feb 2019 | $12.78 | $14.74 | $12.70 | $14.15 | +11.51% | 24,136,330 |
| Jan 2019 | $12.60 | $14.02 | $12.54 | $12.69 | -0.67% | 25,304,840 |
| Dec 2018 | $13.15 | $13.36 | $11.55 | $12.78 | -1.46% | 21,339,290 |
| Nov 2018 | $12.63 | $13.02 | $12.25 | $12.96 | +2.91% | 26,411,100 |
| Oct 2018 | $14.12 | $14.20 | $12.03 | $12.60 | -10.42% | 26,140,790 |
| Sep 2018 | $14.85 | $15.12 | $13.92 | $14.06 | -5.62% | 14,436,400 |
| Aug 2018 | $13.04 | $15.01 | $13.04 | $14.90 | +14.48% | 20,172,690 |
| Jul 2018 | $12.70 | $13.85 | $12.60 | $13.02 | +1.88% | 13,399,110 |
| Jun 2018 | $13.01 | $13.70 | $12.40 | $12.78 | -1.40% | 14,345,620 |
| May 2018 | $12.73 | $13.53 | $12.62 | $12.96 | +1.66% | 16,500,000 |
| Apr 2018 | $12.87 | $13.62 | $12.30 | $12.75 | -1.19% | 18,011,140 |
| Mar 2018 | $12.80 | $13.69 | $12.22 | $12.90 | +0.79% | 22,847,770 |
| Feb 2018 | $13.68 | $13.97 | $12.78 | $12.80 | -7.08% | 17,031,100 |
| Jan 2018 | $13.16 | $14.22 | $13.06 | $13.77 | +4.90% | 16,182,030 |
| Dec 2017 | $13.68 | $13.88 | $12.98 | $13.13 | -3.99% | 16,415,210 |
| Nov 2017 | $13.34 | $13.85 | $12.97 | $13.68 | +3.40% | 19,140,290 |
| Oct 2017 | $12.80 | $14.34 | $12.80 | $13.23 | +3.56% | 23,855,650 |
| Sep 2017 | $12.89 | $13.35 | $12.29 | $12.77 | -1.00% | 22,024,210 |
| Aug 2017 | $13.49 | $13.81 | $12.34 | $12.90 | -4.10% | 33,912,040 |
| Jul 2017 | $19.20 | $19.64 | $13.42 | $13.45 | -29.82% | 21,828,110 |
| Jun 2017 | $18.33 | $19.35 | $17.75 | $19.17 | +5.11% | 21,618,140 |
| May 2017 | $19.04 | $19.46 | $18.00 | $18.24 | -4.11% | 18,177,660 |
| Apr 2017 | $18.79 | $19.46 | $18.10 | $19.02 | +1.26% | 11,577,930 |
| Mar 2017 | $19.41 | $19.46 | $18.22 | $18.78 | -2.13% | 13,109,510 |
| Feb 2017 | $19.82 | $19.90 | $18.56 | $19.19 | -4.68% | 12,640,580 |
| Jan 2017 | $19.86 | $20.60 | $19.64 | $20.13 | +1.98% | 16,003,680 |
| Dec 2016 | $19.41 | $20.73 | $18.81 | $19.74 | +1.74% | 18,185,450 |
| Nov 2016 | $19.57 | $19.97 | $18.50 | $19.40 | -0.40% | 30,227,590 |
| Oct 2016 | $16.70 | $19.90 | $16.27 | $19.48 | +16.35% | 29,904,980 |
| Sep 2016 | $16.65 | $17.37 | $16.36 | $16.74 | +0.39% | 26,847,000 |
| Aug 2016 | $17.43 | $17.43 | $16.29 | $16.68 | -4.63% | 26,140,000 |
| Jul 2016 | $17.45 | $19.18 | $16.19 | $17.49 | -0.07% | 29,378,000 |
| Jun 2016 | $18.68 | $19.60 | $16.50 | $17.50 | -6.18% | 27,460,000 |
| May 2016 | $17.98 | $19.22 | $17.64 | $18.65 | +4.03% | 28,602,000 |
| Apr 2016 | $17.84 | $19.24 | $17.03 | $17.93 | -0.22% | 34,132,000 |
| Mar 2016 | $16.32 | $18.23 | $15.94 | $17.97 | +11.70% | 26,466,000 |
| Feb 2016 | $17.11 | $17.62 | $14.56 | $16.09 | -6.74% | 33,931,000 |
| Jan 2016 | $17.62 | $17.80 | $14.10 | $17.25 | -3.78% | 42,555,000 |
| Dec 2015 | $17.49 | $18.18 | $17.05 | $17.93 | +3.41% | 26,172,000 |
| Nov 2015 | $17.28 | $18.17 | $16.81 | $17.34 | +0.76% | 20,988,000 |
| Oct 2015 | $19.62 | $20.98 | $16.42 | $17.21 | -12.42% | 36,382,000 |
| Sep 2015 | $19.40 | $21.46 | $19.20 | $19.65 | -1.12% | 21,562,000 |
| Aug 2015 | $20.44 | $22.65 | $19.30 | $19.87 | -2.53% | 22,333,000 |
| Jul 2015 | $17.12 | $20.78 | $16.86 | $20.39 | +19.86% | 24,713,000 |
| Jun 2015 | $17.76 | $18.28 | $16.72 | $17.01 | -3.35% | 15,616,000 |
| May 2015 | $18.18 | $19.19 | $17.02 | $17.60 | -3.37% | 17,178,000 |
| Apr 2015 | $16.87 | $19.79 | $16.59 | $18.21 | +7.64% | 19,411,000 |
| Mar 2015 | $17.86 | $18.22 | $15.91 | $16.92 | -5.13% | 23,275,000 |
| Feb 2015 | $16.34 | $18.26 | $15.98 | $17.83 | +10.36% | 15,705,000 |
| Jan 2015 | $16.38 | $16.84 | $15.00 | $16.16 | -0.49% | 15,576,000 |
| Dec 2014 | $17.09 | $17.44 | $15.28 | $16.24 | -5.44% | 17,499,000 |
| Nov 2014 | $16.06 | $17.70 | $15.51 | $17.17 | +6.75% | 20,065,000 |
| Oct 2014 | $13.03 | $16.57 | $12.75 | $16.09 | +22.96% | 22,591,000 |
| Sep 2014 | $13.97 | $14.35 | $12.95 | $13.08 | -5.82% | 9,873,000 |
| Aug 2014 | $14.35 | $14.66 | $13.30 | $13.89 | -2.93% | 11,462,000 |
| Jul 2014 | $14.08 | $15.59 | $13.57 | $14.31 | +1.78% | 18,612,000 |
| Jun 2014 | $14.11 | $14.50 | $13.76 | $14.06 | -0.35% | 17,450,000 |
| May 2014 | $12.09 | $14.61 | $11.52 | $14.11 | +16.22% | 24,361,000 |
| Apr 2014 | $11.61 | $12.69 | $9.88 | $12.14 | +5.23% | 27,544,000 |
| Mar 2014 | $12.83 | $13.29 | $11.24 | $11.54 | -10.64% | 13,774,000 |
| Feb 2014 | $12.55 | $13.58 | $12.07 | $12.91 | +2.73% | 14,980,000 |
| Jan 2014 | $12.39 | $13.40 | $11.39 | $12.57 | +1.18% | 18,101,000 |
| Dec 2013 | $12.88 | $13.00 | $12.05 | $12.42 | -3.94% | 19,892,000 |
| Nov 2013 | $12.26 | $13.00 | $12.00 | $12.93 | +6.02% | 17,844,000 |
| Oct 2013 | $10.38 | $12.84 | $9.52 | $12.20 | +17.57% | 29,912,000 |
| Sep 2013 | $9.26 | $10.89 | $9.02 | $10.38 | +13.02% | 11,672,000 |
| Aug 2013 | $9.56 | $10.13 | $9.15 | $9.18 | -3.37% | 11,912,000 |
| Jul 2013 | $8.75 | $9.94 | $8.71 | $9.50 | +9.26% | 14,919,000 |
| Jun 2013 | $9.18 | $9.20 | $8.27 | $8.70 | -4.94% | 21,812,000 |
| May 2013 | $8.81 | $9.61 | $8.79 | $9.15 | +1.43% | 28,894,000 |
| Apr 2013 | $10.13 | $10.50 | $8.64 | $9.02 | -10.77% | 22,115,000 |
| Mar 2013 | $10.09 | $11.48 | $9.98 | $10.11 | -0.79% | 20,084,000 |
| Feb 2013 | $10.09 | $10.70 | $9.74 | $10.19 | +1.61% | 19,696,000 |
| Jan 2013 | $9.52 | $10.59 | $9.16 | $10.03 | +7.38% | 22,734,000 |
| Dec 2012 | $8.93 | $9.70 | $8.69 | $9.34 | +5.53% | 16,798,000 |
| Nov 2012 | $9.48 | $9.97 | $8.38 | $8.85 | -6.33% | 37,160,000 |
| Oct 2012 | $13.46 | $13.62 | $9.20 | $9.45 | -29.54% | 40,893,000 |
| Sep 2012 | $12.61 | $13.72 | $12.49 | $13.41 | +6.82% | 20,793,000 |
| Aug 2012 | $11.77 | $12.99 | $11.54 | $12.55 | +7.77% | 26,796,000 |
| Jul 2012 | $12.94 | $13.59 | $10.86 | $11.65 | -10.32% | 33,623,000 |
| Jun 2012 | $11.95 | $13.25 | $11.75 | $12.99 | +6.46% | 27,863,000 |
| May 2012 | $13.98 | $16.00 | $12.01 | $12.20 | -12.73% | 38,334,000 |
| Apr 2012 | $13.97 | $15.08 | $13.70 | $13.98 | -0.16% | 39,309,000 |
| Mar 2012 | $13.66 | $14.28 | $12.80 | $14.00 | +3.25% | 39,918,000 |
| Feb 2012 | $11.57 | $14.03 | $11.54 | $13.56 | +17.78% | 44,461,000 |
| Jan 2012 | $11.12 | $12.15 | $10.27 | $11.51 | +6.28% | 34,240,000 |
| Dec 2011 | $12.28 | $13.10 | $10.11 | $10.83 | -12.03% | 30,901,000 |
| Nov 2011 | $12.00 | $13.47 | $10.61 | $12.31 | -6.56% | 45,072,000 |
| Oct 2011 | $11.42 | $14.40 | $10.43 | $13.18 | +15.52% | 32,326,000 |
| Sep 2011 | $12.32 | $12.49 | $10.09 | $11.41 | -7.17% | 34,065,000 |
| Aug 2011 | $16.18 | $16.41 | $10.55 | $12.29 | -22.90% | 64,074,000 |
| Jul 2011 | $16.28 | $17.86 | $15.61 | $15.94 | -2.03% | 32,892,000 |
| Jun 2011 | $14.57 | $16.48 | $13.81 | $16.27 | +11.28% | 33,078,000 |
| May 2011 | $14.20 | $14.94 | $12.82 | $14.62 | +3.46% | 26,409,000 |
| Apr 2011 | $13.55 | $14.14 | $12.45 | $14.13 | +5.07% | 18,716,000 |
| Mar 2011 | $11.97 | $13.63 | $11.19 | $13.45 | +13.15% | 23,050,000 |
| Feb 2011 | $10.62 | $11.99 | $10.60 | $11.89 | +11.74% | 18,466,000 |
| Jan 2011 | $8.63 | $11.53 | $8.55 | $10.64 | +24.44% | 29,881,000 |
| Dec 2010 | $8.76 | $8.97 | $8.40 | $8.55 | -1.25% | 16,518,000 |
| Nov 2010 | $9.06 | $9.17 | $7.70 | $8.66 | -4.50% | 24,850,000 |
| Oct 2010 | $8.72 | $9.17 | $8.54 | $9.06 | +4.64% | 17,226,000 |
| Sep 2010 | $7.85 | $8.88 | $7.81 | $8.66 | +11.14% | 18,033,000 |
| Aug 2010 | $8.40 | $8.52 | $7.24 | $7.79 | -6.10% | 28,583,000 |
| Jul 2010 | $7.48 | $8.35 | $7.37 | $8.30 | +10.52% | 32,168,000 |
| Jun 2010 | $7.64 | $8.10 | $7.13 | $7.51 | -2.56% | 25,184,000 |
| May 2010 | $7.64 | $7.89 | $6.60 | $7.71 | +0.60% | 41,195,000 |
| Apr 2010 | $8.60 | $9.07 | $7.62 | $7.66 | -9.96% | 39,629,000 |
| Mar 2010 | $8.91 | $9.15 | $8.43 | $8.51 | -4.01% | 26,191,000 |
| Feb 2010 | $9.41 | $9.77 | $7.73 | $8.86 | -5.44% | 33,750,000 |
| Jan 2010 | $9.45 | $10.69 | $9.05 | $9.37 | -0.32% | 29,155,000 |
| Dec 2009 | $8.81 | $9.66 | $8.23 | $9.40 | +7.37% | 18,628,000 |
| Nov 2009 | $8.82 | $9.21 | $8.37 | $8.76 | +0.34% | 24,895,000 |
| Oct 2009 | $7.14 | $9.18 | $6.87 | $8.73 | +21.99% | 42,965,000 |
| Sep 2009 | $6.22 | $7.30 | $6.18 | $7.15 | +15.85% | 19,312,000 |
| Aug 2009 | $6.14 | $6.50 | $6.03 | $6.18 | +1.36% | 17,557,000 |
| Jul 2009 | $4.70 | $6.31 | $4.70 | $6.09 | +21.31% | 26,324,000 |
| Jun 2009 | $4.70 | $5.25 | $4.60 | $5.02 | +7.31% | 22,365,000 |
| May 2009 | $3.89 | $4.72 | $3.86 | $4.68 | +20.28% | 30,559,000 |
| Apr 2009 | $3.39 | $4.03 | $3.37 | $3.89 | +13.81% | 21,094,000 |
| Mar 2009 | $3.60 | $3.78 | $3.25 | $3.42 | -6.41% | 26,056,000 |
| Feb 2009 | $4.09 | $4.26 | $3.60 | $3.65 | -5.61% | 24,083,000 |
| Jan 2009 | $3.72 | $4.15 | $3.54 | $3.87 | +4.23% | 23,163,000 |
| Dec 2008 | $3.48 | $3.75 | $3.17 | $3.71 | +4.06% | 22,774,000 |
| Nov 2008 | $3.91 | $4.05 | $3.06 | $3.57 | -9.37% | 31,309,000 |
| Oct 2008 | $5.89 | $6.00 | $3.77 | $3.94 | -33.87% | 44,828,000 |
| Sep 2008 | $6.50 | $6.64 | $5.44 | $5.95 | -7.22% | 34,981,000 |
| Aug 2008 | $6.07 | $6.76 | $5.35 | $6.42 | +6.15% | 37,236,000 |
| Jul 2008 | $6.43 | $6.64 | $5.86 | $6.04 | -6.66% | 33,563,000 |
| Jun 2008 | $7.92 | $8.04 | $6.47 | $6.48 | -18.67% | 32,463,000 |
| May 2008 | $8.86 | $9.10 | $7.24 | $7.96 | -10.28% | 58,543,000 |
| Apr 2008 | $7.54 | $9.09 | $7.41 | $8.87 | +19.92% | 44,589,000 |
| Mar 2008 | $6.64 | $7.64 | $6.48 | $7.40 | +11.23% | 63,570,000 |
| Feb 2008 | $7.38 | $7.38 | $6.43 | $6.65 | -8.78% | 80,590,000 |
| Jan 2008 | $9.62 | $9.62 | $6.63 | $7.29 | -23.32% | 78,294,000 |
| Dec 2007 | $10.19 | $10.67 | $9.00 | $9.51 | -5.70% | 47,617,000 |
| Nov 2007 | $10.05 | $11.24 | $9.62 | $10.09 | +2.56% | 65,147,000 |
| Oct 2007 | $7.92 | $10.80 | $7.89 | $9.83 | +23.93% | 77,595,000 |
| Sep 2007 | $6.91 | $8.00 | $6.55 | $7.93 | +14.59% | 48,468,000 |
| Aug 2007 | $7.29 | $7.65 | $6.08 | $6.92 | -5.29% | 97,987,000 |
| Jul 2007 | $9.42 | $9.79 | $7.29 | $7.31 | -22.63% | 54,703,000 |
| Jun 2007 | $10.40 | $10.47 | $9.24 | $9.45 | -8.99% | 41,080,000 |
| May 2007 | $11.48 | $11.83 | $9.68 | $10.38 | -8.74% | 87,662,000 |
| Apr 2007 | $12.63 | $12.78 | $11.31 | $11.38 | -9.99% | 55,625,000 |
| Mar 2007 | $12.29 | $13.08 | $12.06 | $12.64 | +0.25% | 40,721,000 |
| Feb 2007 | $12.15 | $13.31 | $11.96 | $12.61 | +3.83% | 42,427,000 |
| Jan 2007 | $11.44 | $12.90 | $11.33 | $12.14 | +6.50% | 59,633,000 |
| Dec 2006 | $11.82 | $12.33 | $11.12 | $11.40 | -3.76% | 41,929,000 |
| Nov 2006 | $11.85 | $12.99 | $11.66 | $11.85 | -0.74% | 65,701,000 |
| Oct 2006 | $10.13 | $12.23 | $9.88 | $11.94 | +17.21% | 62,127,000 |
| Sep 2006 | $9.13 | $10.25 | $8.85 | $10.18 | +11.66% | 48,233,000 |
| Aug 2006 | $8.23 | $9.37 | $8.03 | $9.12 | +10.61% | 88,658,000 |
| Jul 2006 | $9.70 | $9.93 | $7.50 | $8.25 | -15.45% | 109,077,000 |
| Jun 2006 | $9.48 | $9.78 | $8.61 | $9.75 | +3.33% | 79,500,000 |
| May 2006 | $9.37 | $10.92 | $9.15 | $9.44 | +0.68% | 77,065,000 |
| Apr 2006 | $10.60 | $10.95 | $9.33 | $9.37 | -10.97% | 58,890,000 |
| Mar 2006 | $9.34 | $10.90 | $9.20 | $10.53 | +14.85% | 74,004,000 |
| Feb 2006 | $9.16 | $9.61 | $8.97 | $9.17 | -4.61% | 57,775,000 |
| Jan 2006 | $8.28 | $10.20 | $8.28 | $9.61 | +16.26% | 90,893,000 |
| Dec 2005 | $7.40 | $8.49 | $7.25 | $8.27 | +11.91% | 50,512,000 |
| Nov 2005 | $7.04 | $7.94 | $7.04 | $7.39 | +4.19% | 54,723,000 |
| Oct 2005 | $7.08 | $7.63 | $6.47 | $7.09 | +0.87% | 89,715,000 |
| Sep 2005 | $7.72 | $7.87 | $6.44 | $7.03 | -8.71% | 77,116,000 |
| Aug 2005 | $7.78 | $8.21 | $7.23 | $7.70 | -0.19% | 116,312,000 |
| Jul 2005 | $5.36 | $8.04 | $5.30 | $7.72 | +45.46% | 160,770,000 |
| Jun 2005 | $5.58 | $5.61 | $4.95 | $5.30 | -4.72% | 75,613,000 |
| May 2005 | $4.48 | $5.68 | $4.37 | $5.57 | +28.04% | 138,467,000 |
| Apr 2005 | $5.44 | $6.00 | $4.32 | $4.35 | -19.88% | 155,277,000 |
| Mar 2005 | $7.13 | $7.37 | $5.35 | $5.43 | -23.58% | 184,231,000 |
| Feb 2005 | $7.31 | $7.70 | $6.60 | $7.10 | -2.31% | 110,812,000 |
| Jan 2005 | $6.05 | $7.98 | $5.48 | $7.27 | +20.66% | 175,056,000 |
| Dec 2004 | $6.51 | $7.11 | $5.62 | $6.03 | -6.66% | 142,590,000 |
| Nov 2004 | $6.01 | $6.78 | $5.88 | $6.46 | +7.62% | 106,386,000 |
| Oct 2004 | $4.16 | $6.47 | $4.09 | $6.00 | +45.97% | 159,509,000 |
| Sep 2004 | $3.45 | $4.44 | $3.30 | $4.11 | +18.72% | 85,234,000 |
| Aug 2004 | $4.03 | $4.05 | $2.96 | $3.46 | -13.86% | 71,820,000 |
| Jul 2004 | $4.24 | $4.26 | $3.49 | $4.02 | -5.90% | 82,994,000 |
| Jun 2004 | $4.80 | $4.92 | $4.07 | $4.27 | -11.13% | 88,591,000 |
| May 2004 | $4.87 | $5.00 | $4.24 | $4.81 | 0.00% | 88,729,000 |
| Apr 2004 | $5.33 | $5.72 | $4.77 | $4.81 | -9.85% | 79,178,000 |
| Mar 2004 | $6.26 | $6.55 | $4.67 | $5.33 | -14.60% | 120,916,000 |
| Feb 2004 | $6.24 | $6.54 | $5.78 | $6.24 | +0.02% | 65,951,000 |
| Jan 2004 | $5.26 | $6.42 | $5.08 | $6.24 | +18.90% | 76,492,000 |
| Dec 2003 | $5.40 | $5.60 | $4.75 | $5.25 | -2.81% | 63,434,000 |
| Nov 2003 | $5.53 | $5.67 | $4.93 | $5.40 | -1.82% | 52,439,000 |
| Oct 2003 | $4.59 | $5.71 | $4.55 | $5.50 | +19.59% | 93,485,000 |
| Sep 2003 | $4.08 | $5.16 | $3.96 | $4.60 | +14.01% | 96,195,000 |
| Aug 2003 | $4.37 | $4.38 | $3.46 | $4.03 | -7.52% | 85,814,000 |
| Jul 2003 | $3.72 | $4.52 | $3.56 | $4.36 | +19.12% | 95,285,000 |
| Jun 2003 | $3.40 | $4.28 | $3.28 | $3.66 | +7.23% | 132,759,000 |
| May 2003 | $2.75 | $3.70 | $2.66 | $3.42 | +23.69% | 134,565,000 |
| Apr 2003 | $2.44 | $3.29 | $2.36 | $2.76 | +14.52% | 133,289,000 |
| Mar 2003 | $1.92 | $2.70 | $1.92 | $2.41 | +24.92% | 94,688,000 |
| Feb 2003 | $2.07 | $2.23 | $1.87 | $1.93 | -7.12% | 75,481,000 |
| Jan 2003 | $1.53 | $2.13 | $1.49 | $2.08 | +37.62% | 80,262,000 |
| Dec 2002 | $1.87 | $2.02 | $1.32 | $1.51 | -17.21% | 47,503,000 |
| Nov 2002 | $1.21 | $1.95 | $1.20 | $1.82 | +48.66% | 67,485,000 |
| Oct 2002 | $0.816 | $1.45 | $0.716 | $1.23 | +50.92% | 81,850,000 |
| Sep 2002 | $1.09 | $1.37 | $0.807 | $0.813 | -27.99% | 91,688,000 |
| Aug 2002 | $0.689 | $1.39 | $0.476 | $1.13 | +67.26% | 63,699,000 |
| Jul 2002 | $0.56 | $0.71 | $0.42 | $0.675 | +35.00% | 17,151,100 |
| Jun 2002 | $1.25 | $1.38 | $0.49 | $0.50 | -59.35% | 14,454,300 |
| May 2002 | $1.78 | $1.92 | $1.17 | $1.23 | -28.90% | 7,325,900 |
| Apr 2002 | $2.90 | $3.05 | $1.70 | $1.73 | -43.28% | 7,832,900 |
| Mar 2002 | $2.69 | $3.18 | $2.30 | $3.05 | +13.38% | 7,652,000 |
| Feb 2002 | $3.96 | $3.99 | $2.52 | $2.69 | -34.23% | 6,822,000 |
| Jan 2002 | $4.00 | $4.19 | $2.80 | $4.09 | +6.23% | 15,993,500 |
| Dec 2001 | $3.35 | $4.98 | $3.17 | $3.85 | +11.92% | 15,242,000 |
| Nov 2001 | $2.69 | $4.10 | $2.21 | $3.44 | +25.09% | 15,750,400 |
| Oct 2001 | $1.15 | $3.25 | $1.10 | $2.75 | +143.36% | 21,772,100 |
| Sep 2001 | $2.50 | $2.55 | $1.12 | $1.13 | -54.25% | 9,874,600 |
| Aug 2001 | $3.92 | $4.00 | $2.18 | $2.47 | -23.77% | 10,303,600 |
| Jul 2001 | $2.91 | $4.15 | $2.62 | $3.24 | +15.71% | 9,222,200 |
| Jun 2001 | $3.95 | $3.95 | $2.70 | $2.80 | -25.73% | 7,840,300 |
| May 2001 | $5.89 | $6.05 | $3.31 | $3.77 | -16.96% | 15,408,500 |
| Apr 2001 | $2.98 | $7.17 | $1.75 | $4.54 | +57.91% | 29,863,300 |
| Mar 2001 | $8.94 | $9.88 | $2.66 | $2.88 | -67.94% | 14,798,800 |
| Feb 2001 | $16.50 | $17.94 | $8.56 | $8.97 | -46.65% | 10,230,500 |
| Jan 2001 | $9.56 | $18.00 | $9.06 | $16.81 | +76.97% | 15,729,100 |
| Dec 2000 | $10.13 | $17.50 | $8.94 | $9.50 | +2.70% | 22,297,900 |
| Nov 2000 | $23.50 | $25.25 | $9.25 | $9.25 | -61.36% | 12,467,300 |
| Oct 2000 | $27.94 | $28.94 | $19.13 | $23.94 | -12.36% | 21,002,100 |
| Sep 2000 | $28.25 | $36.81 | $23.38 | $27.31 | -2.02% | 29,769,300 |
| Aug 2000 | $21.69 | $30.88 | $19.81 | $27.88 | +25.63% | 55,628,800 |
| Jul 2000 | $30.31 | $37.13 | $21.50 | $22.19 | -26.04% | 44,017,200 |
| Jun 2000 | $20.25 | $62.75 | $19.06 | $30.00 | +57.38% | 154,113,500 |
| May 2000 | $27.00 | $29.50 | $16.56 | $19.06 | -26.33% | 34,718,600 |
| Apr 2000 | $85.13 | $88.63 | $21.06 | $25.88 | -70.28% | 40,463,200 |
| Mar 2000 | $134.50 | $333.00 | $63.00 | $87.06 | -37.39% | 77,202,200 |
| Feb 2000 | $138.19 | $178.50 | $124.00 | $139.06 | +0.14% | 8,460,700 |
| Jan 2000 | $115.50 | $157.00 | $89.78 | $138.88 | +32.26% | 11,042,700 |
| Dec 1999 | $62.06 | $117.30 | $57.69 | $105.00 | +71.43% | 12,856,000 |
| Nov 1999 | $49.50 | $72.16 | $39.81 | $61.25 | +26.78% | 12,984,200 |
| Oct 1999 | $28.41 | $49.00 | $26.13 | $48.31 | +72.35% | 20,872,600 |
| Sep 1999 | $19.00 | $28.75 | $18.75 | $28.03 | +41.04% | 6,485,200 |
| Aug 1999 | $17.00 | $19.94 | $12.88 | $19.88 | +15.64% | 4,944,800 |
| Jul 1999 | $19.19 | $22.61 | $15.25 | $17.19 | -9.24% | 11,782,200 |
| Jun 1999 | $12.47 | $19.00 | $11.00 | $18.94 | +51.50% | 9,282,200 |
| May 1999 | $8.75 | $12.69 | $8.22 | $12.50 | +44.93% | 8,054,600 |
| Apr 1999 | $9.56 | $10.13 | $7.34 | $8.63 | -10.39% | 6,360,800 |
| Mar 1999 | $12.75 | $13.81 | $9.00 | $9.63 | -22.61% | 6,968,000 |
| Feb 1999 | $14.50 | $15.69 | $12.19 | $12.44 | -14.22% | 9,475,800 |
| Jan 1999 | $15.75 | $17.50 | $13.25 | $14.50 | -7.94% | 5,663,200 |
| Dec 1998 | $10.38 | $17.88 | $9.88 | $15.75 | +40.00% | 7,937,000 |
| Nov 1998 | $12.44 | $13.88 | $10.63 | $11.25 | -7.69% | 9,328,000 |
| Oct 1998 | $18.44 | $18.50 | $10.25 | $12.19 | -35.00% | 14,139,200 |
| Sep 1998 | $15.13 | $21.06 | $11.88 | $18.75 | +28.48% | 7,938,200 |
| Aug 1998 | $18.00 | $23.00 | $13.50 | $14.59 | -18.92% | 5,918,000 |
| Jul 1998 | $14.09 | $22.25 | $12.88 | $18.00 | +27.43% | 6,507,800 |
| Jun 1998 | $8.00 | $15.50 | $7.94 | $14.13 | – | 20,346,400 |
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% |