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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $141.67 | $145.30 | $124.06 | $130.51 | -10.62% | 86,080,630 |
| Oct 19, 2026 | $139.13 | $155.69 | $133.60 | $146.01 | +6.71% | 92,232,820 |
| Oct 12, 2026 | $153.40 | $158.40 | $134.11 | $136.83 | -11.35% | 100,646,260 |
| Oct 5, 2026 | $164.68 | $168.73 | $147.37 | $154.34 | -3.54% | 97,130,280 |
| Sep 28, 2026 | $157.76 | $170.17 | $152.02 | $160.01 | +0.88% | 97,107,140 |
| Sep 21, 2026 | $164.58 | $171.19 | $156.78 | $158.61 | +3.05% | 122,459,470 |
| Sep 14, 2026 | $130.90 | $154.02 | $123.33 | $153.92 | +17.52% | 137,341,770 |
| Sep 8, 2026 | $137.62 | $141.98 | $126.91 | $130.97 | -8.28% | 71,266,190 |
| Aug 31, 2026 | $128.57 | $144.92 | $121.38 | $142.80 | +12.17% | 133,779,770 |
| Aug 24, 2026 | $121.84 | $139.78 | $118.45 | $127.31 | +6.76% | 165,713,820 |
| Aug 17, 2026 | $93.25 | $121.91 | $92.45 | $119.25 | +28.17% | 180,053,020 |
| Aug 10, 2026 | $99.46 | $100.77 | $91.67 | $93.04 | -6.97% | 76,203,980 |
| Aug 3, 2026 | $92.01 | $105.50 | $90.93 | $100.01 | +7.21% | 81,942,280 |
| Jul 27, 2026 | $94.54 | $100.05 | $89.21 | $93.28 | +1.76% | 79,380,530 |
| Jul 20, 2026 | $95.62 | $104.60 | $89.76 | $91.67 | -3.35% | 79,734,820 |
| Jul 13, 2026 | $91.49 | $101.95 | $90.02 | $94.85 | +0.22% | 69,740,540 |
| Jul 6, 2026 | $95.14 | $104.78 | $91.78 | $94.64 | -6.08% | 93,662,600 |
| Jun 29, 2026 | $85.67 | $104.11 | $82.72 | $100.77 | +22.43% | 150,052,800 |
| Jun 22, 2026 | $116.21 | $120.00 | $81.81 | $82.31 | -26.86% | 178,949,330 |
| Jun 15, 2026 | $133.22 | $136.25 | $107.85 | $112.53 | -9.23% | 91,361,700 |
| Jun 8, 2026 | $125.84 | $129.00 | $113.27 | $123.97 | +2.93% | 94,109,000 |
| Jun 1, 2026 | $148.47 | $153.87 | $114.31 | $120.44 | -24.29% | 136,586,810 |
| May 26, 2026 | $160.83 | $167.00 | $144.30 | $159.09 | -0.50% | 59,205,270 |
| May 18, 2026 | $169.18 | $169.23 | $159.24 | $159.89 | -9.88% | 62,440,841 |
| May 11, 2026 | $189.20 | $197.00 | $173.61 | $177.42 | -5.42% | 78,795,800 |
| May 4, 2026 | $180.90 | $190.41 | $175.72 | $187.59 | +5.88% | 79,964,900 |
| Apr 27, 2026 | $170.92 | $180.38 | $156.11 | $177.17 | +3.60% | 76,399,270 |
| Apr 20, 2026 | $162.30 | $183.25 | $160.64 | $171.02 | +2.70% | 109,899,190 |
| Apr 13, 2026 | $126.65 | $173.15 | $125.04 | $166.52 | +29.45% | 117,201,140 |
| Apr 6, 2026 | $124.57 | $134.50 | $121.14 | $128.64 | +7.35% | 77,464,140 |
| Mar 30, 2026 | $129.55 | $130.34 | $116.40 | $119.83 | -4.92% | 70,078,700 |
| Mar 23, 2026 | $138.61 | $143.85 | $123.98 | $126.03 | -7.10% | 96,200,810 |
| Mar 16, 2026 | $145.35 | $152.27 | $132.76 | $135.66 | -2.87% | 110,491,830 |
| Mar 9, 2026 | $136.00 | $147.26 | $133.38 | $139.67 | +4.60% | 93,310,390 |
| Mar 2, 2026 | $129.14 | $149.54 | $127.80 | $133.53 | +3.11% | 123,069,470 |
| Feb 23, 2026 | $127.90 | $137.86 | $118.40 | $129.50 | -1.18% | 90,502,190 |
| Feb 17, 2026 | $129.01 | $136.14 | $121.87 | $131.05 | -2.11% | 69,271,310 |
| Feb 9, 2026 | $127.37 | $139.58 | $120.64 | $133.88 | -0.78% | 128,666,080 |
| Feb 2, 2026 | $139.77 | $147.88 | $104.17 | $134.93 | -9.87% | 197,016,830 |
| Jan 26, 2026 | $159.41 | $165.72 | $139.36 | $149.71 | -8.22% | 99,947,690 |
| Jan 20, 2026 | $165.17 | $168.96 | $156.01 | $163.11 | -6.10% | 70,102,840 |
| Jan 12, 2026 | $156.27 | $190.20 | $154.69 | $173.71 | +10.41% | 125,044,170 |
| Jan 5, 2026 | $163.42 | $170.62 | $154.05 | $157.33 | +0.11% | 127,015,680 |
| Dec 29, 2025 | $157.95 | $162.93 | $149.75 | $157.16 | -1.04% | 62,917,390 |
| Dec 22, 2025 | $168.82 | $170.67 | $154.12 | $158.81 | -3.65% | 54,521,416 |
| Dec 15, 2025 | $176.00 | $176.50 | $157.43 | $164.82 | -6.59% | 105,316,430 |
| Dec 8, 2025 | $182.10 | $198.40 | $171.41 | $176.45 | -1.42% | 97,131,170 |
| Dec 1, 2025 | $168.26 | $191.00 | $155.61 | $178.99 | +1.02% | 138,137,040 |
| Nov 24, 2025 | $171.62 | $187.29 | $166.01 | $177.18 | +3.92% | 77,526,130 |
| Nov 17, 2025 | $197.03 | $213.83 | $166.31 | $170.50 | -14.64% | 126,955,440 |
| Nov 10, 2025 | $249.68 | $249.96 | $194.56 | $199.75 | -17.43% | 68,376,220 |
| Nov 3, 2025 | $264.19 | $270.36 | $219.68 | $241.93 | -10.23% | 67,930,352 |
| Oct 27, 2025 | $299.50 | $299.80 | $254.00 | $269.51 | -6.77% | 55,952,777 |
| Oct 20, 2025 | $297.21 | $306.16 | $276.60 | $289.08 | -0.27% | 49,675,828 |
| Oct 13, 2025 | $306.67 | $315.95 | $279.00 | $289.87 | -4.90% | 60,609,750 |
| Oct 6, 2025 | $362.95 | $365.21 | $303.57 | $304.79 | -13.32% | 66,988,267 |
| Sep 29, 2025 | $313.73 | $358.54 | $311.00 | $351.63 | +13.77% | 60,220,338 |
| Sep 22, 2025 | $337.02 | $341.59 | $292.36 | $309.06 | -10.35% | 62,455,776 |
| Sep 15, 2025 | $329.40 | $358.25 | $320.45 | $344.75 | +4.02% | 65,266,878 |
| Sep 8, 2025 | $328.11 | $340.01 | $321.50 | $331.44 | -1.32% | 44,600,486 |
| Sep 2, 2025 | $334.93 | $348.60 | $317.75 | $335.87 | +0.44% | 44,880,795 |
| Aug 25, 2025 | $344.91 | $351.99 | $332.64 | $334.41 | -6.62% | 46,860,286 |
| Aug 18, 2025 | $359.95 | $367.57 | $325.56 | $358.13 | -2.24% | 66,849,259 |
| Aug 11, 2025 | $403.92 | $414.36 | $360.03 | $366.32 | -7.29% | 59,231,408 |
| Aug 4, 2025 | $372.77 | $409.65 | $366.20 | $395.13 | +7.77% | 52,323,408 |
| Jul 28, 2025 | $416.95 | $417.01 | $365.70 | $366.63 | -9.67% | 57,396,778 |
| Jul 21, 2025 | $430.10 | $437.00 | $402.20 | $405.89 | -4.09% | 49,286,220 |
| Jul 14, 2025 | $447.20 | $457.22 | $422.22 | $423.22 | -2.61% | 70,850,118 |
| Jul 7, 2025 | $402.64 | $438.84 | $393.21 | $434.58 | +7.57% | 60,593,374 |
| Jun 30, 2025 | $389.78 | $414.60 | $372.91 | $403.99 | +5.24% | 58,510,830 |
| Jun 23, 2025 | $362.48 | $397.99 | $358.80 | $383.88 | +3.84% | 60,292,910 |
| Jun 16, 2025 | $387.61 | $388.15 | $365.11 | $369.70 | -3.44% | 41,345,968 |
| Jun 9, 2025 | $380.68 | $394.79 | $370.62 | $382.87 | +2.24% | 43,614,385 |
| Jun 2, 2025 | $367.89 | $391.01 | $364.30 | $374.47 | +1.47% | 49,268,609 |
| May 26, 2025 | $392.00 | $392.19 | $358.50 | $369.06 | -0.12% | 68,283,192 |
| May 19, 2025 | $392.81 | $426.32 | $367.31 | $369.51 | -7.58% | 81,012,860 |
| May 12, 2025 | $420.92 | $425.94 | $389.01 | $399.80 | -3.90% | 67,028,880 |
| May 5, 2025 | $383.33 | $430.35 | $374.20 | $416.03 | +5.49% | 74,024,695 |
| Apr 28, 2025 | $373.29 | $403.90 | $354.53 | $394.37 | +6.96% | 71,184,740 |
| Apr 21, 2025 | $324.99 | $373.23 | $309.00 | $368.71 | +16.24% | 86,900,240 |
| Apr 14, 2025 | $309.80 | $320.00 | $300.10 | $317.20 | +5.74% | 53,211,510 |
| Apr 7, 2025 | $260.14 | $304.15 | $235.93 | $299.98 | +2.17% | 130,320,310 |
| Mar 31, 2025 | $281.87 | $319.47 | $265.30 | $293.61 | +1.45% | 91,010,360 |
| Mar 24, 2025 | $316.14 | $343.59 | $289.25 | $289.41 | -4.80% | 89,847,900 |
| Mar 17, 2025 | $292.15 | $309.40 | $272.50 | $304.00 | +2.19% | 84,607,770 |
| Mar 10, 2025 | $268.00 | $298.70 | $231.51 | $297.49 | +3.59% | 105,401,740 |
| Mar 3, 2025 | $293.15 | $320.94 | $237.01 | $287.18 | +12.43% | 134,979,660 |
| Feb 24, 2025 | $304.00 | $304.04 | $231.92 | $255.43 | -14.77% | 110,414,320 |
| Feb 18, 2025 | $337.35 | $340.49 | $299.04 | $299.69 | -11.26% | 57,445,470 |
| Feb 10, 2025 | $333.50 | $344.89 | $314.19 | $337.73 | +3.10% | 55,720,012 |
| Feb 3, 2025 | $310.00 | $353.79 | $308.90 | $327.56 | -2.16% | 69,512,070 |
| Jan 27, 2025 | $340.50 | $356.88 | $322.30 | $334.79 | -5.34% | 72,576,340 |
| Jan 21, 2025 | $395.46 | $404.42 | $351.00 | $353.67 | -10.80% | 88,466,320 |
| Jan 13, 2025 | $309.95 | $398.68 | $303.80 | $396.50 | +20.92% | 92,911,150 |
| Jan 6, 2025 | $349.85 | $383.02 | $317.22 | $327.91 | -3.46% | 86,197,550 |
| Dec 30, 2024 | $319.40 | $343.40 | $285.01 | $339.66 | +2.93% | 91,230,260 |
| Dec 23, 2024 | $358.00 | $361.00 | $323.20 | $330.00 | -9.39% | 65,193,860 |
| Dec 16, 2024 | $424.87 | $437.61 | $317.00 | $364.20 | -10.88% | 149,157,090 |
| Dec 9, 2024 | $394.00 | $415.80 | $356.05 | $408.67 | +3.46% | 112,951,480 |
| Dec 2, 2024 | $393.64 | $444.94 | $362.67 | $395.01 | +1.95% | 148,479,920 |
| Nov 25, 2024 | $440.75 | $440.75 | $338.67 | $387.47 | -8.16% | 144,980,250 |
| Nov 18, 2024 | $345.42 | $543.00 | $339.38 | $421.88 | +23.85% | 310,292,060 |
| Nov 11, 2024 | $297.00 | $383.40 | $293.30 | $340.65 | +25.97% | 185,707,640 |
| Nov 4, 2024 | $226.97 | $280.80 | $220.82 | $270.42 | +17.72% | 100,398,980 |
| Oct 28, 2024 | $244.64 | $267.89 | $225.93 | $229.71 | -1.98% | 117,946,820 |
| Oct 21, 2024 | $214.49 | $245.57 | $204.91 | $234.34 | +8.56% | 97,126,950 |
| Oct 14, 2024 | $224.48 | $227.15 | $185.81 | $215.86 | +1.54% | 101,514,890 |
| Oct 7, 2024 | $179.71 | $212.81 | $178.00 | $212.59 | +20.44% | 100,127,330 |
| Sep 30, 2024 | $168.63 | $176.55 | $157.02 | $176.51 | +0.16% | 62,988,154 |
| Sep 23, 2024 | $147.48 | $179.60 | $145.01 | $176.22 | +21.72% | 61,684,521 |
| Sep 16, 2024 | $137.02 | $148.96 | $128.51 | $144.78 | +2.34% | 78,664,554 |
| Sep 9, 2024 | $118.93 | $143.00 | $117.50 | $141.47 | +23.77% | 44,531,926 |
| Sep 3, 2024 | $132.00 | $132.73 | $113.69 | $114.30 | -13.68% | 31,312,076 |
| Aug 26, 2024 | $148.12 | $152.35 | $128.30 | $132.42 | -11.73% | 46,456,361 |
| Aug 19, 2024 | $133.70 | $151.81 | $130.63 | $150.01 | +12.76% | 55,399,593 |
| Aug 12, 2024 | $133.49 | $140.00 | $126.59 | $133.04 | -1.72% | 45,808,635 |
| Aug 5, 2024 | $105.17 | $142.16 | $102.40 | $135.37 | -6.51% | 63,580,373 |
| Jul 29, 2024 | $182.00 | $183.70 | $141.71 | $144.80 | -17.39% | 55,546,420 |
| Jul 22, 2024 | $178.40 | $181.07 | $150.77 | $175.27 | -1.45% | 68,821,500 |
| Jul 15, 2024 | $152.40 | $178.50 | $149.24 | $177.85 | +27.33% | 88,386,710 |
| Jul 8, 2024 | $131.45 | $143.54 | $125.88 | $139.68 | +8.98% | 48,281,950 |
| Jul 1, 2024 | $141.00 | $143.60 | $120.23 | $128.17 | -6.95% | 45,046,910 |
| Jun 24, 2024 | $139.80 | $153.90 | $132.55 | $137.75 | -7.16% | 80,631,620 |
| Jun 17, 2024 | $149.98 | $156.90 | $140.90 | $148.38 | -0.79% | 41,602,270 |
| Jun 10, 2024 | $157.50 | $169.27 | $144.10 | $149.55 | -6.31% | 67,255,420 |
| Jun 3, 2024 | $160.10 | $173.47 | $156.04 | $159.62 | +4.70% | 59,657,510 |
| May 28, 2024 | $165.00 | $171.50 | $144.20 | $152.45 | -9.52% | 55,073,620 |
| May 20, 2024 | $159.70 | $174.00 | $152.80 | $168.48 | +6.33% | 63,690,450 |
| May 13, 2024 | $121.79 | $158.50 | $120.30 | $158.45 | +34.23% | 68,796,410 |
| May 6, 2024 | $127.39 | $133.90 | $117.85 | $118.05 | -3.48% | 57,000,300 |
| Apr 29, 2024 | $125.00 | $130.84 | $101.00 | $122.30 | -4.63% | 85,327,470 |
| Apr 22, 2024 | $120.90 | $139.45 | $120.11 | $128.24 | +9.22% | 55,949,660 |
| Apr 15, 2024 | $147.00 | $149.00 | $113.20 | $117.41 | -20.65% | 86,234,930 |
| Apr 8, 2024 | $160.21 | $162.38 | $137.38 | $147.96 | +2.82% | 83,973,720 |
| Apr 1, 2024 | $164.50 | $173.97 | $143.20 | $143.90 | -15.58% | 101,159,120 |
| Mar 25, 2024 | $160.50 | $200.00 | $159.44 | $170.46 | +11.92% | 134,564,400 |
| Mar 18, 2024 | $171.85 | $173.49 | $123.01 | $152.30 | -14.55% | 175,495,640 |
| Mar 11, 2024 | $155.00 | $181.50 | $143.80 | $178.24 | +25.03% | 208,889,860 |
| Mar 4, 2024 | $120.00 | $145.17 | $103.51 | $142.56 | +32.07% | 207,651,060 |
| Feb 26, 2024 | $68.79 | $108.00 | $68.79 | $107.94 | +57.02% | 156,001,480 |
| Feb 20, 2024 | $71.08 | $72.33 | $66.43 | $68.74 | -1.73% | 34,531,070 |
| Feb 12, 2024 | $65.20 | $80.68 | $65.02 | $69.96 | +8.24% | 94,953,800 |
| Feb 5, 2024 | $50.20 | $64.89 | $46.75 | $64.63 | +29.24% | 73,811,190 |
| Jan 29, 2024 | $50.00 | $52.79 | $49.02 | $50.01 | +1.13% | 42,795,480 |
| Jan 22, 2024 | $46.80 | $50.10 | $43.87 | $49.45 | +2.81% | 52,649,050 |
| Jan 16, 2024 | $47.90 | $52.20 | $46.50 | $48.10 | -0.93% | 54,596,010 |
| Jan 8, 2024 | $64.00 | $64.69 | $48.10 | $48.55 | -23.06% | 109,005,130 |
| Jan 2, 2024 | $69.25 | $72.78 | $62.53 | $63.11 | -0.09% | 61,395,890 |
| Dec 26, 2023 | $60.95 | $68.94 | $59.65 | $63.16 | +2.00% | 64,945,320 |
| Dec 18, 2023 | $56.11 | $62.26 | $55.90 | $61.92 | +8.56% | 50,805,030 |
| Dec 11, 2023 | $57.41 | $59.00 | $54.62 | $57.04 | -4.83% | 49,276,710 |
| Dec 4, 2023 | $56.70 | $59.94 | $55.00 | $59.94 | +13.59% | 56,829,600 |
| Nov 27, 2023 | $50.58 | $52.98 | $48.73 | $52.77 | +1.43% | 47,447,130 |
| Nov 20, 2023 | $49.20 | $52.68 | $48.11 | $52.02 | +7.00% | 34,973,130 |
| Nov 13, 2023 | $50.20 | $50.93 | $46.00 | $48.62 | -4.51% | 59,343,430 |
| Nov 6, 2023 | $46.10 | $53.52 | $44.90 | $50.92 | +12.17% | 53,579,440 |
| Oct 30, 2023 | $42.30 | $46.42 | $41.00 | $45.40 | +11.60% | 43,230,130 |
| Oct 23, 2023 | $35.54 | $44.95 | $34.61 | $40.68 | +16.87% | 65,287,550 |
| Oct 16, 2023 | $33.80 | $36.20 | $32.11 | $34.80 | +9.37% | 36,541,210 |
| Oct 9, 2023 | $33.15 | $34.65 | $31.43 | $31.82 | -6.58% | 19,161,040 |
| Oct 2, 2023 | $34.66 | $35.28 | $30.71 | $34.06 | +3.76% | 28,762,490 |
| Sep 25, 2023 | $31.95 | $33.76 | $31.01 | $32.83 | +1.69% | 21,935,200 |
| Sep 18, 2023 | $35.13 | $35.63 | $32.06 | $32.28 | -5.27% | 21,688,110 |
| Sep 11, 2023 | $35.50 | $36.76 | $33.60 | $34.08 | -4.35% | 31,666,510 |
| Sep 5, 2023 | $35.15 | $35.90 | $33.78 | $35.63 | +1.37% | 18,254,390 |
| Aug 28, 2023 | $33.94 | $38.80 | $33.85 | $35.15 | +4.59% | 34,985,570 |
| Aug 21, 2023 | $33.03 | $35.05 | $32.50 | $33.61 | +2.26% | 21,946,880 |
| Aug 14, 2023 | $38.16 | $39.27 | $32.23 | $32.86 | -14.49% | 30,217,370 |
| Aug 7, 2023 | $37.10 | $39.65 | $35.77 | $38.43 | +1.95% | 27,259,020 |
| Jul 31, 2023 | $44.00 | $44.28 | $37.45 | $37.70 | -13.26% | 34,158,190 |
| Jul 24, 2023 | $42.76 | $45.25 | $41.29 | $43.46 | -0.47% | 26,631,400 |
| Jul 17, 2023 | $45.72 | $46.70 | $42.66 | $43.67 | -4.84% | 33,922,640 |
| Jul 10, 2023 | $38.12 | $47.51 | $37.00 | $45.89 | +20.52% | 69,287,730 |
| Jul 3, 2023 | $34.70 | $39.20 | $34.60 | $38.07 | +11.19% | 41,167,540 |
| Jun 26, 2023 | $32.40 | $35.28 | $30.11 | $34.24 | +4.04% | 50,466,190 |
| Jun 20, 2023 | $30.00 | $33.80 | $28.97 | $32.91 | +12.17% | 65,191,820 |
| Jun 12, 2023 | $27.91 | $29.80 | $26.60 | $29.34 | +3.92% | 34,239,000 |
| Jun 5, 2023 | $29.45 | $30.46 | $26.66 | $28.23 | -6.55% | 50,109,300 |
| May 30, 2023 | $30.01 | $31.36 | $28.90 | $30.21 | +5.97% | 28,453,860 |
| May 22, 2023 | $28.78 | $30.12 | $27.29 | $28.51 | -1.10% | 35,741,010 |
| May 15, 2023 | $28.00 | $29.72 | $26.93 | $28.83 | +6.38% | 27,702,360 |
| May 8, 2023 | $31.12 | $32.57 | $26.65 | $27.10 | -17.05% | 56,874,910 |
| May 1, 2023 | $32.00 | $33.29 | $30.17 | $32.67 | -0.51% | 50,950,970 |
| Apr 24, 2023 | $29.10 | $32.90 | $28.02 | $32.84 | +12.84% | 39,968,760 |
| Apr 17, 2023 | $32.17 | $33.40 | $28.77 | $29.10 | -12.80% | 38,769,990 |
| Apr 10, 2023 | $29.00 | $34.76 | $28.50 | $33.38 | +15.05% | 52,958,280 |
| Apr 3, 2023 | $29.10 | $30.70 | $27.84 | $29.01 | -0.76% | 26,273,430 |
| Mar 27, 2023 | $25.99 | $29.54 | $23.07 | $29.23 | +13.89% | 45,621,220 |
| Mar 20, 2023 | $28.04 | $28.17 | $24.60 | $25.67 | -4.11% | 50,284,160 |
| Mar 13, 2023 | $20.20 | $27.40 | $19.64 | $26.77 | +39.40% | 61,452,930 |
| Mar 6, 2023 | $24.94 | $25.20 | $18.83 | $19.20 | -22.23% | 35,952,150 |
| Feb 27, 2023 | $26.36 | $26.98 | $23.69 | $24.69 | -3.48% | 23,484,670 |
| Feb 21, 2023 | $28.62 | $29.07 | $24.89 | $25.58 | -13.01% | 17,979,370 |
| Feb 13, 2023 | $23.90 | $31.50 | $23.65 | $29.41 | +20.82% | 32,001,620 |
| Feb 6, 2023 | $27.43 | $29.04 | $24.10 | $24.34 | -14.54% | 24,005,710 |
| Jan 30, 2023 | $25.24 | $30.34 | $23.94 | $28.48 | +10.22% | 32,400,510 |
| Jan 23, 2023 | $24.10 | $26.21 | $23.22 | $25.84 | +7.64% | 24,594,440 |
| Jan 17, 2023 | $23.20 | $24.20 | $20.96 | $24.00 | +10.63% | 34,482,200 |
| Jan 9, 2023 | $17.00 | $22.22 | $16.54 | $21.70 | +35.23% | 38,745,580 |
| Jan 3, 2023 | $14.57 | $16.57 | $13.94 | $16.05 | +13.34% | 25,406,900 |
| Dec 27, 2022 | $16.00 | $16.01 | $13.26 | $14.16 | -12.97% | 28,238,540 |
| Dec 19, 2022 | $17.23 | $17.88 | $16.05 | $16.27 | -6.38% | 16,120,280 |
| Dec 12, 2022 | $19.90 | $21.38 | $17.23 | $17.38 | -14.51% | 25,391,910 |
| Dec 5, 2022 | $20.85 | $21.07 | $18.73 | $20.33 | -1.78% | 21,763,240 |
| Nov 28, 2022 | $17.87 | $21.15 | $16.92 | $20.69 | +13.08% | 28,821,590 |
| Nov 21, 2022 | $16.50 | $18.30 | $15.23 | $18.30 | +7.57% | 22,368,810 |
| Nov 14, 2022 | $17.13 | $17.91 | $16.00 | $17.01 | -2.89% | 35,112,370 |
| Nov 7, 2022 | $27.14 | $27.38 | $15.53 | $17.52 | -36.78% | 97,950,900 |
| Oct 31, 2022 | $27.89 | $28.39 | $24.14 | $27.71 | -1.03% | 22,391,270 |
| Oct 24, 2022 | $23.30 | $29.00 | $22.64 | $28.00 | +20.36% | 23,377,730 |
| Oct 17, 2022 | $22.00 | $23.53 | $21.65 | $23.26 | +11.14% | 18,461,340 |
| Oct 10, 2022 | $21.96 | $23.19 | $19.81 | $20.93 | -4.99% | 19,682,860 |
| Oct 3, 2022 | $21.39 | $24.92 | $21.21 | $22.03 | +3.79% | 22,520,520 |
| Sep 26, 2022 | $19.18 | $22.60 | $19.15 | $21.23 | +10.87% | 25,237,720 |
| Sep 19, 2022 | $19.93 | $20.83 | $18.35 | $19.15 | -7.22% | 36,024,870 |
| Sep 12, 2022 | $26.32 | $26.80 | $20.32 | $20.63 | -21.24% | 40,894,450 |
| Sep 6, 2022 | $21.85 | $26.22 | $20.29 | $26.20 | +20.14% | 28,085,600 |
| Aug 29, 2022 | $24.14 | $25.42 | $21.33 | $21.81 | -12.50% | 29,169,380 |
| Aug 22, 2022 | $27.30 | $28.33 | $24.80 | $24.92 | -11.94% | 21,124,030 |
| Aug 15, 2022 | $34.65 | $35.83 | $28.18 | $28.30 | -19.79% | 19,741,920 |
| Aug 8, 2022 | $33.57 | $36.20 | $31.43 | $35.28 | +10.56% | 25,164,290 |
| Aug 1, 2022 | $27.65 | $33.22 | $27.15 | $31.92 | +11.57% | 39,601,910 |
| Jul 25, 2022 | $26.70 | $28.80 | $23.57 | $28.61 | +1.47% | 30,631,900 |
| Jul 18, 2022 | $23.01 | $29.95 | $22.43 | $28.19 | +31.75% | 53,307,040 |
| Jul 11, 2022 | $21.04 | $21.42 | $18.24 | $21.40 | -3.30% | 30,619,520 |
| Jul 5, 2022 | $16.58 | $23.63 | $16.00 | $22.13 | +32.69% | 37,955,230 |
| Jun 27, 2022 | $20.25 | $20.61 | $16.14 | $16.68 | -18.82% | 37,299,080 |
| Jun 21, 2022 | $17.09 | $20.80 | $16.83 | $20.54 | +22.58% | 35,517,570 |
| Jun 13, 2022 | $14.93 | $17.69 | $14.39 | $16.76 | -17.58% | 98,176,170 |
| Jun 6, 2022 | $24.40 | $24.88 | $19.78 | $20.34 | -10.50% | 28,720,970 |
| May 31, 2022 | $23.52 | $27.29 | $22.36 | $22.72 | +3.57% | 35,189,850 |
| May 23, 2022 | $21.16 | $23.39 | $17.61 | $21.94 | +8.21% | 41,826,240 |
| May 16, 2022 | $20.00 | $22.60 | $18.90 | $20.28 | -0.89% | 47,419,940 |
| May 9, 2022 | $27.13 | $27.13 | $13.41 | $20.46 | -30.48% | 144,681,220 |
| May 2, 2022 | $35.60 | $36.95 | $28.25 | $29.42 | -16.92% | 38,694,500 |
| Apr 25, 2022 | $40.51 | $42.80 | $35.30 | $35.42 | -13.42% | 19,647,940 |
| Apr 18, 2022 | $44.78 | $47.73 | $40.80 | $40.91 | -8.93% | 15,896,870 |
| Apr 11, 2022 | $44.12 | $47.61 | $42.50 | $44.92 | -0.89% | 13,669,640 |
| Apr 4, 2022 | $49.17 | $50.86 | $44.60 | $45.32 | -7.69% | 17,690,530 |
| Mar 28, 2022 | $49.60 | $52.28 | $47.88 | $49.10 | +3.93% | 16,725,270 |
| Mar 21, 2022 | $45.11 | $49.39 | $43.03 | $47.24 | +3.99% | 18,899,500 |
| Mar 14, 2022 | $39.00 | $45.69 | $36.32 | $45.43 | +16.24% | 24,907,550 |
| Mar 7, 2022 | $41.51 | $45.45 | $38.84 | $39.08 | -4.76% | 20,193,600 |
| Feb 28, 2022 | $40.16 | $47.30 | $40.16 | $41.04 | +1.32% | 23,176,640 |
| Feb 22, 2022 | $37.58 | $41.20 | $33.68 | $40.50 | +2.28% | 19,710,650 |
| Feb 14, 2022 | $41.47 | $43.83 | $38.52 | $39.60 | -3.66% | 18,321,260 |
| Feb 7, 2022 | $40.45 | $46.30 | $40.35 | $41.10 | +4.95% | 30,959,250 |
| Jan 31, 2022 | $33.79 | $39.86 | $33.20 | $39.16 | +15.55% | 36,413,510 |
| Jan 24, 2022 | $32.00 | $39.37 | $30.72 | $33.90 | -9.83% | 48,152,780 |
| Jan 18, 2022 | $48.48 | $49.20 | $36.60 | $37.59 | -24.76% | 28,415,590 |
| Jan 10, 2022 | $46.37 | $53.00 | $44.83 | $49.96 | +3.44% | 19,859,630 |
| Jan 3, 2022 | $55.06 | $57.63 | $47.12 | $48.30 | -11.30% | 21,989,450 |
| Dec 27, 2021 | $60.00 | $62.15 | $54.33 | $54.45 | -8.83% | 15,887,240 |
| Dec 20, 2021 | $55.28 | $60.00 | $54.30 | $59.72 | +4.48% | 14,429,470 |
| Dec 13, 2021 | $59.50 | $60.30 | $52.88 | $57.16 | -4.87% | 24,177,860 |
| Dec 6, 2021 | $59.49 | $64.72 | $56.57 | $60.08 | -4.78% | 19,906,200 |
| Nov 29, 2021 | $69.00 | $74.40 | $61.62 | $63.10 | -4.83% | 33,255,660 |
| Nov 22, 2021 | $72.47 | $72.58 | $65.50 | $66.30 | -7.70% | 16,741,720 |
| Nov 15, 2021 | $82.00 | $82.00 | $71.70 | $71.83 | -11.51% | 21,786,940 |
| Nov 8, 2021 | $84.20 | $89.14 | $78.59 | $81.17 | +1.78% | 25,575,420 |
| Nov 1, 2021 | $72.10 | $84.10 | $71.12 | $79.75 | +11.53% | 35,897,200 |
| Oct 25, 2021 | $73.65 | $75.55 | $69.14 | $71.51 | -0.48% | 24,383,470 |
| Oct 18, 2021 | $74.80 | $77.71 | $70.10 | $71.85 | -4.18% | 29,034,120 |
| Oct 11, 2021 | $72.00 | $76.20 | $70.19 | $74.99 | +5.79% | 22,947,130 |
| Oct 4, 2021 | $61.15 | $71.28 | $58.28 | $70.88 | +15.73% | 27,859,610 |
| Sep 27, 2021 | $60.33 | $61.56 | $56.53 | $61.25 | +2.18% | 17,350,110 |
| Sep 20, 2021 | $57.44 | $61.78 | $56.83 | $59.94 | -2.43% | 24,828,630 |
| Sep 13, 2021 | $60.90 | $65.10 | $60.03 | $61.43 | -0.21% | 47,378,610 |
| Sep 7, 2021 | $69.90 | $70.20 | $61.20 | $61.56 | -13.58% | 39,646,650 |
| Aug 30, 2021 | $70.26 | $73.27 | $68.71 | $71.23 | +0.72% | 33,587,450 |
| Aug 23, 2021 | $74.19 | $74.78 | $69.12 | $70.72 | -1.31% | 36,723,940 |
| Aug 16, 2021 | $74.00 | $74.10 | $64.14 | $71.66 | -1.57% | 35,363,530 |
| Aug 9, 2021 | $79.63 | $79.80 | $71.24 | $72.80 | -2.77% | 43,244,290 |
| Aug 2, 2021 | $62.26 | $75.10 | $60.51 | $74.87 | +19.60% | 55,795,110 |
| Jul 26, 2021 | $62.10 | $69.50 | $60.69 | $62.60 | +15.99% | 52,813,750 |
| Jul 19, 2021 | $50.77 | $56.98 | $47.24 | $53.97 | +3.18% | 38,487,640 |
| Jul 12, 2021 | $63.23 | $63.24 | $52.05 | $52.31 | -16.79% | 35,141,110 |
| Jul 6, 2021 | $65.21 | $65.35 | $59.47 | $62.87 | -1.09% | 18,493,100 |
| Jun 28, 2021 | $57.03 | $69.30 | $56.59 | $63.56 | +15.55% | 53,182,790 |
| Jun 21, 2021 | $59.92 | $61.40 | $51.30 | $55.01 | -14.91% | 67,989,160 |
| Jun 14, 2021 | $54.40 | $64.77 | $54.40 | $64.65 | +25.18% | 63,352,840 |
| Jun 7, 2021 | $48.25 | $52.99 | $42.79 | $51.64 | +6.55% | 46,384,110 |
| Jun 1, 2021 | $47.12 | $50.20 | $46.90 | $48.47 | +3.12% | 14,980,920 |
| May 24, 2021 | $46.50 | $50.21 | $44.72 | $47.00 | +4.32% | 29,621,000 |
| May 17, 2021 | $48.40 | $50.43 | $41.16 | $45.05 | -13.58% | 46,207,400 |
| May 10, 2021 | $61.59 | $61.59 | $47.81 | $52.13 | -15.98% | 31,080,610 |
| May 3, 2021 | $67.40 | $67.40 | $58.70 | $62.05 | -5.58% | 21,953,130 |
| Apr 26, 2021 | $63.68 | $68.90 | $62.80 | $65.72 | +7.20% | 22,871,190 |
| Apr 19, 2021 | $65.00 | $66.55 | $56.90 | $61.30 | -11.62% | 32,274,030 |
| Apr 12, 2021 | $73.52 | $88.21 | $68.50 | $69.36 | -2.44% | 52,150,230 |
| Apr 5, 2021 | $70.98 | $73.60 | $65.20 | $71.10 | +1.06% | 23,125,740 |
| Mar 29, 2021 | $65.89 | $72.58 | $62.03 | $70.36 | +12.75% | 19,695,310 |
| Mar 22, 2021 | $76.72 | $77.50 | $56.60 | $62.40 | -19.70% | 33,282,150 |
| Mar 15, 2021 | $78.83 | $80.90 | $69.83 | $77.70 | -0.89% | 29,774,160 |
| Mar 8, 2021 | $64.50 | $81.00 | $61.70 | $78.40 | +26.40% | 31,847,800 |
| Mar 1, 2021 | $79.84 | $81.75 | $53.72 | $62.02 | -17.35% | 47,594,490 |
| Feb 22, 2021 | $87.10 | $93.23 | $66.00 | $75.04 | -22.13% | 58,043,200 |
| Feb 16, 2021 | $107.08 | $108.26 | $87.80 | $96.37 | -6.82% | 52,683,660 |
| Feb 8, 2021 | $92.58 | $131.50 | $89.00 | $103.43 | +28.33% | 90,973,210 |
| Feb 1, 2021 | $62.03 | $80.60 | $58.61 | $80.60 | +30.57% | 34,141,420 |
| Jan 25, 2021 | $59.03 | $69.65 | $50.57 | $61.73 | +6.98% | 40,171,110 |
| Jan 19, 2021 | $61.65 | $62.15 | $50.46 | $57.70 | -0.18% | 45,811,770 |
| Jan 11, 2021 | $47.21 | $63.16 | $46.45 | $57.81 | +8.73% | 62,955,430 |
| Jan 4, 2021 | $41.63 | $56.87 | $40.65 | $53.16 | +36.83% | 80,343,490 |
| Dec 28, 2020 | $36.73 | $40.00 | $34.40 | $38.86 | +20.44% | 35,077,380 |
| Dec 21, 2020 | $29.76 | $34.32 | $29.50 | $32.26 | +7.11% | 22,017,540 |
| Dec 14, 2020 | $29.89 | $32.23 | $27.64 | $30.12 | +5.34% | 50,632,350 |
| Dec 7, 2020 | $33.01 | $34.97 | $27.41 | $28.59 | -12.83% | 40,504,800 |
| Nov 30, 2020 | $30.03 | $35.89 | $29.90 | $32.80 | +20.92% | 33,237,110 |
| Nov 23, 2020 | $22.70 | $28.00 | $21.44 | $27.13 | +22.13% | 27,731,060 |
| Nov 16, 2020 | $19.43 | $22.70 | $19.22 | $22.21 | +15.52% | 11,316,970 |
| Nov 9, 2020 | $18.40 | $19.61 | $18.17 | $19.23 | +3.58% | 9,557,520 |
| Nov 2, 2020 | $16.89 | $18.62 | $16.25 | $18.56 | +11.10% | 6,586,640 |
| Oct 26, 2020 | $18.45 | $18.70 | $15.95 | $16.71 | -9.35% | 11,465,970 |
| Oct 19, 2020 | $16.56 | $18.62 | $16.34 | $18.43 | +11.90% | 9,711,540 |
| Oct 12, 2020 | $16.72 | $16.94 | $16.23 | $16.47 | -0.02% | 2,922,610 |
| Oct 5, 2020 | $14.77 | $16.55 | $14.69 | $16.47 | +12.47% | 4,625,920 |
| Sep 28, 2020 | $14.85 | $15.34 | $14.52 | $14.65 | +0.23% | 4,688,580 |
| Sep 21, 2020 | $15.77 | $15.77 | $14.46 | $14.61 | -8.43% | 6,524,720 |
| Sep 14, 2020 | $14.16 | $17.66 | $14.02 | $15.96 | +13.08% | 13,180,640 |
| Sep 8, 2020 | $14.06 | $14.32 | $13.88 | $14.11 | -0.75% | 4,941,970 |
| Aug 31, 2020 | $14.73 | $15.12 | $13.69 | $14.22 | -3.20% | 4,709,450 |
| Aug 24, 2020 | $14.65 | $15.05 | $14.41 | $14.69 | +1.25% | 4,464,460 |
| Aug 17, 2020 | $14.80 | $15.17 | $13.97 | $14.51 | -1.06% | 6,814,800 |
| Aug 10, 2020 | $12.34 | $14.68 | $12.24 | $14.66 | +18.83% | 9,228,700 |
| Aug 3, 2020 | $12.44 | $12.52 | $12.18 | $12.34 | -0.43% | 2,269,160 |
| Jul 27, 2020 | $11.76 | $12.73 | $11.59 | $12.39 | +5.96% | 4,170,840 |
| Jul 20, 2020 | $11.81 | $12.26 | $11.63 | $11.70 | -1.17% | 2,504,570 |
| Jul 13, 2020 | $11.81 | $12.14 | $11.42 | $11.83 | +0.58% | 3,577,240 |
| Jul 6, 2020 | $11.88 | $12.10 | $11.61 | $11.77 | +0.26% | 3,096,310 |
| Jun 29, 2020 | $11.72 | $12.00 | $11.70 | $11.74 | +1.16% | 1,844,300 |
| Jun 22, 2020 | $11.90 | $12.00 | $11.36 | $11.60 | -1.85% | 3,615,060 |
| Jun 15, 2020 | $11.58 | $12.61 | $11.51 | $11.82 | +0.14% | 7,775,000 |
| Jun 8, 2020 | $12.55 | $12.78 | $11.58 | $11.80 | -5.74% | 2,959,790 |
| Jun 1, 2020 | $12.50 | $13.05 | $12.03 | $12.52 | +0.59% | 3,714,800 |
| May 26, 2020 | $12.40 | $12.74 | $12.28 | $12.45 | +1.72% | 3,160,270 |
| May 18, 2020 | $11.88 | $12.27 | $11.82 | $12.24 | +5.87% | 4,183,490 |
| May 11, 2020 | $12.49 | $12.56 | $10.96 | $11.56 | -7.29% | 5,142,640 |
| May 4, 2020 | $12.22 | $12.58 | $11.71 | $12.47 | +1.70% | 3,926,890 |
| Apr 27, 2020 | $12.73 | $13.13 | $12.10 | $12.26 | -2.36% | 4,689,290 |
| Apr 20, 2020 | $12.41 | $12.76 | $12.17 | $12.56 | -0.77% | 2,635,620 |
| Apr 13, 2020 | $12.43 | $12.76 | $11.96 | $12.65 | +0.89% | 3,169,060 |
| Apr 6, 2020 | $11.76 | $12.73 | $11.25 | $12.54 | +11.75% | 2,331,760 |
| Mar 30, 2020 | $10.72 | $11.82 | $10.47 | $11.22 | +5.57% | 3,526,670 |
| Mar 23, 2020 | $10.23 | $11.16 | $9.65 | $10.63 | +5.53% | 3,705,380 |
| Mar 16, 2020 | $10.29 | $11.28 | $9.00 | $10.07 | -9.51% | 5,527,440 |
| Mar 9, 2020 | $13.14 | $13.28 | $10.63 | $11.13 | -18.31% | 5,802,020 |
| Mar 2, 2020 | $13.57 | $13.88 | $13.21 | $13.63 | +0.83% | 3,902,170 |
| Feb 24, 2020 | $14.63 | $14.79 | $13.26 | $13.52 | -9.86% | 3,733,570 |
| Feb 18, 2020 | $14.86 | $15.07 | $14.75 | $15.00 | +0.75% | 2,208,130 |
| Feb 10, 2020 | $15.31 | $15.36 | $14.69 | $14.88 | -2.50% | 2,471,770 |
| Feb 3, 2020 | $15.25 | $15.61 | $14.90 | $15.27 | +0.41% | 4,157,150 |
| Jan 27, 2020 | $14.15 | $16.50 | $14.13 | $15.20 | +6.20% | 5,730,880 |
| Jan 21, 2020 | $14.63 | $14.76 | $14.28 | $14.32 | -2.44% | 1,838,830 |
| Jan 13, 2020 | $14.25 | $14.80 | $14.25 | $14.67 | +3.05% | 2,186,040 |
| Jan 6, 2020 | $14.33 | $14.55 | $14.21 | $14.24 | -0.82% | 2,124,610 |
| Dec 30, 2019 | $14.51 | $14.51 | $14.12 | $14.36 | -0.82% | 1,857,630 |
| Dec 23, 2019 | $14.56 | $14.56 | $14.38 | $14.48 | -0.30% | 1,436,440 |
| Dec 16, 2019 | $14.58 | $14.77 | $14.46 | $14.52 | -0.10% | 2,731,940 |
| Dec 9, 2019 | $15.13 | $15.29 | $14.50 | $14.54 | -4.12% | 2,345,710 |
| Dec 2, 2019 | $15.07 | $15.23 | $14.73 | $15.16 | +0.84% | 5,518,960 |
| Nov 25, 2019 | $15.20 | $15.34 | $14.90 | $15.03 | -0.84% | 2,250,050 |
| Nov 18, 2019 | $15.61 | $15.89 | $14.87 | $15.16 | -3.07% | 3,164,440 |
| Nov 11, 2019 | $15.56 | $15.85 | $15.48 | $15.64 | +0.17% | 3,058,630 |
| Nov 4, 2019 | $15.50 | $15.71 | $15.23 | $15.61 | +1.59% | 3,388,600 |
| Oct 28, 2019 | $14.60 | $15.49 | $14.53 | $15.37 | +5.43% | 2,895,570 |
| Oct 21, 2019 | $14.39 | $14.66 | $14.20 | $14.58 | +1.83% | 2,105,050 |
| Oct 14, 2019 | $14.39 | $14.50 | $13.96 | $14.32 | -0.69% | 3,325,430 |
| Oct 7, 2019 | $14.67 | $14.82 | $14.31 | $14.42 | -1.66% | 3,140,600 |
| Sep 30, 2019 | $14.72 | $14.99 | $14.26 | $14.66 | -0.30% | 3,038,380 |
| Sep 23, 2019 | $14.86 | $15.23 | $14.48 | $14.70 | -1.36% | 3,141,140 |
| Sep 16, 2019 | $14.48 | $15.35 | $14.43 | $14.91 | +2.24% | 7,080,980 |
| Sep 9, 2019 | $13.98 | $15.00 | $13.79 | $14.58 | +4.21% | 5,995,140 |
| Sep 3, 2019 | $14.25 | $14.48 | $13.59 | $13.99 | -2.37% | 6,146,610 |
| Aug 26, 2019 | $13.92 | $14.38 | $13.69 | $14.33 | +3.75% | 5,227,490 |
| Aug 19, 2019 | $13.88 | $14.29 | $13.67 | $13.81 | +0.57% | 4,127,830 |
| Aug 12, 2019 | $13.96 | $14.20 | $13.55 | $13.73 | -2.40% | 7,634,630 |
| Aug 5, 2019 | $13.25 | $14.36 | $13.06 | $14.07 | +4.77% | 5,760,210 |
| Jul 29, 2019 | $12.31 | $14.07 | $12.11 | $13.43 | +8.90% | 8,968,500 |
| Jul 22, 2019 | $12.18 | $12.38 | $12.05 | $12.33 | +1.29% | 3,383,940 |
| Jul 15, 2019 | $12.30 | $12.50 | $12.09 | $12.18 | -1.03% | 5,090,810 |
| Jul 8, 2019 | $13.92 | $13.92 | $12.05 | $12.30 | -12.28% | 9,728,880 |
| Jul 1, 2019 | $14.30 | $14.43 | $13.76 | $14.02 | -2.14% | 3,481,180 |
| Jun 24, 2019 | $14.69 | $14.75 | $13.87 | $14.33 | -2.32% | 8,665,980 |
| Jun 17, 2019 | $13.43 | $14.99 | $13.43 | $14.67 | +9.78% | 15,451,610 |
| Jun 10, 2019 | $13.83 | $14.10 | $13.10 | $13.37 | -2.54% | 4,497,750 |
| Jun 3, 2019 | $13.31 | $13.73 | $13.03 | $13.71 | +3.18% | 3,186,910 |
| May 28, 2019 | $13.41 | $13.64 | $13.16 | $13.29 | -0.87% | 2,413,520 |
| May 20, 2019 | $13.60 | $13.91 | $13.30 | $13.41 | -2.02% | 3,748,290 |
| May 13, 2019 | $13.71 | $13.86 | $13.48 | $13.68 | -1.74% | 3,279,860 |
| May 6, 2019 | $13.96 | $14.21 | $13.55 | $13.93 | -1.26% | 4,574,390 |
| Apr 29, 2019 | $14.97 | $15.20 | $13.97 | $14.10 | -5.62% | 7,687,880 |
| Apr 22, 2019 | $14.58 | $15.08 | $14.40 | $14.94 | +2.01% | 4,586,980 |
| Apr 15, 2019 | $15.04 | $15.24 | $14.36 | $14.65 | -2.77% | 3,015,600 |
| Apr 8, 2019 | $14.61 | $15.09 | $14.37 | $15.07 | +2.82% | 3,030,960 |
| Apr 1, 2019 | $14.52 | $14.87 | $14.30 | $14.65 | +1.57% | 3,358,530 |
| Mar 25, 2019 | $14.33 | $14.75 | $14.18 | $14.43 | +0.29% | 3,717,950 |
| Mar 18, 2019 | $14.82 | $15.05 | $14.36 | $14.38 | -3.03% | 4,109,060 |
| Mar 11, 2019 | $13.83 | $14.99 | $13.75 | $14.83 | +7.39% | 8,480,810 |
| Mar 4, 2019 | $14.24 | $14.24 | $13.55 | $13.81 | -2.55% | 4,875,980 |
| Feb 25, 2019 | $14.63 | $14.74 | $13.97 | $14.17 | -2.52% | 4,434,560 |
| Feb 19, 2019 | $14.08 | $14.55 | $14.02 | $14.54 | +3.08% | 4,465,530 |
| Feb 11, 2019 | $13.29 | $14.30 | $13.29 | $14.11 | +7.86% | 5,747,650 |
| Feb 4, 2019 | $12.70 | $13.28 | $12.70 | $13.08 | +2.14% | 8,763,770 |
| Jan 28, 2019 | $13.82 | $14.02 | $12.54 | $12.80 | -8.15% | 11,192,630 |
| Jan 22, 2019 | $13.57 | $13.99 | $13.52 | $13.94 | +2.26% | 2,620,640 |
| Jan 14, 2019 | $13.32 | $13.77 | $12.75 | $13.63 | +1.84% | 4,817,010 |
| Jan 7, 2019 | $13.04 | $13.41 | $12.97 | $13.39 | +2.65% | 5,043,900 |
| Dec 31, 2018 | $12.71 | $13.10 | $12.56 | $13.04 | +2.77% | 4,211,430 |
| Dec 24, 2018 | $11.61 | $12.83 | $11.55 | $12.69 | +8.84% | 4,233,320 |
| Dec 17, 2018 | $12.67 | $12.67 | $11.63 | $11.66 | -8.15% | 5,589,290 |
| Dec 10, 2018 | $12.68 | $12.99 | $12.55 | $12.69 | -0.52% | 5,657,270 |
| Dec 3, 2018 | $13.15 | $13.36 | $12.53 | $12.76 | -1.59% | 4,860,110 |
| Nov 26, 2018 | $12.57 | $12.98 | $12.46 | $12.96 | +4.25% | 7,541,540 |
| Nov 19, 2018 | $12.67 | $12.67 | $12.25 | $12.44 | -2.15% | 4,024,810 |
| Nov 12, 2018 | $12.82 | $12.90 | $12.46 | $12.71 | -0.94% | 6,452,670 |
| Nov 5, 2018 | $12.71 | $13.02 | $12.44 | $12.83 | +1.22% | 6,331,570 |
| Oct 29, 2018 | $12.39 | $12.75 | $12.03 | $12.67 | +3.46% | 8,003,890 |
| Oct 22, 2018 | $12.69 | $12.90 | $12.07 | $12.25 | -3.15% | 6,702,450 |
| Oct 15, 2018 | $12.70 | $13.20 | $12.56 | $12.65 | -0.63% | 4,577,000 |
| Oct 8, 2018 | $13.09 | $13.23 | $12.61 | $12.73 | -2.99% | 4,852,830 |
| Oct 1, 2018 | $14.12 | $14.20 | $12.95 | $13.12 | -6.70% | 4,065,130 |
| Sep 24, 2018 | $14.75 | $14.88 | $13.92 | $14.06 | -5.06% | 4,984,960 |
| Sep 17, 2018 | $14.91 | $15.12 | $14.54 | $14.81 | -0.68% | 3,783,010 |
| Sep 10, 2018 | $14.49 | $14.99 | $14.37 | $14.91 | +3.18% | 2,527,400 |
| Sep 4, 2018 | $14.85 | $14.85 | $14.20 | $14.45 | -2.99% | 3,141,030 |
| Aug 27, 2018 | $14.97 | $14.97 | $14.65 | $14.90 | -0.45% | 2,862,720 |
| Aug 20, 2018 | $14.01 | $15.01 | $13.87 | $14.97 | +7.27% | 4,552,610 |
| Aug 13, 2018 | $14.12 | $14.38 | $13.85 | $13.95 | -1.36% | 4,730,780 |
| Aug 6, 2018 | $13.45 | $14.26 | $13.42 | $14.15 | +4.87% | 4,435,200 |
| Jul 30, 2018 | $12.93 | $13.75 | $12.63 | $13.49 | +4.44% | 5,454,320 |
| Jul 23, 2018 | $13.51 | $13.85 | $12.85 | $12.92 | -4.53% | 4,369,220 |
| Jul 16, 2018 | $13.60 | $13.78 | $13.40 | $13.53 | -0.40% | 2,002,520 |
| Jul 9, 2018 | $13.45 | $13.72 | $13.31 | $13.58 | +0.70% | 2,523,480 |
| Jul 2, 2018 | $12.70 | $13.59 | $12.60 | $13.49 | +5.58% | 2,640,950 |
| Jun 25, 2018 | $13.07 | $13.24 | $12.40 | $12.78 | -2.59% | 3,366,110 |
| Jun 18, 2018 | $13.43 | $13.70 | $12.94 | $13.12 | -2.66% | 4,740,970 |
| Jun 11, 2018 | $13.02 | $13.53 | $12.91 | $13.47 | +3.68% | 2,996,960 |
| Jun 4, 2018 | $13.11 | $13.37 | $12.93 | $13.00 | -0.35% | 2,537,840 |
| May 29, 2018 | $13.03 | $13.53 | $12.90 | $13.04 | -0.23% | 2,764,350 |
| May 21, 2018 | $13.09 | $13.21 | $12.85 | $13.07 | -0.06% | 3,514,020 |
| May 14, 2018 | $12.96 | $13.15 | $12.65 | $13.08 | +1.18% | 4,317,940 |
| May 7, 2018 | $13.04 | $13.24 | $12.86 | $12.93 | -0.71% | 2,900,470 |
| Apr 30, 2018 | $12.68 | $13.41 | $12.58 | $13.02 | +2.77% | 4,974,360 |
| Apr 23, 2018 | $13.24 | $13.41 | $12.36 | $12.67 | -3.69% | 3,493,100 |
| Apr 16, 2018 | $13.07 | $13.62 | $12.80 | $13.16 | +1.05% | 3,643,860 |
| Apr 9, 2018 | $12.66 | $13.09 | $12.53 | $13.02 | +3.42% | 4,741,800 |
| Apr 2, 2018 | $12.87 | $13.24 | $12.30 | $12.59 | -2.42% | 4,864,980 |
| Mar 26, 2018 | $13.08 | $13.31 | $12.59 | $12.90 | -0.60% | 3,895,700 |
| Mar 19, 2018 | $13.15 | $13.27 | $12.78 | $12.98 | -1.51% | 4,360,820 |
| Mar 12, 2018 | $13.66 | $13.67 | $13.10 | $13.18 | -3.31% | 4,530,020 |
| Mar 5, 2018 | $12.48 | $13.69 | $12.48 | $13.63 | +8.64% | 5,927,830 |
| Feb 26, 2018 | $13.82 | $13.86 | $12.22 | $12.54 | -9.10% | 7,395,930 |
| Feb 20, 2018 | $13.72 | $13.97 | $13.61 | $13.80 | +0.31% | 2,415,340 |
| Feb 12, 2018 | $13.12 | $13.91 | $12.94 | $13.76 | +5.31% | 5,303,730 |
| Feb 5, 2018 | $13.50 | $13.56 | $12.85 | $13.06 | -3.79% | 4,363,730 |
| Jan 29, 2018 | $13.71 | $13.99 | $13.48 | $13.58 | -1.47% | 4,339,680 |
| Jan 22, 2018 | $14.07 | $14.10 | $13.20 | $13.78 | -2.26% | 5,715,720 |
| Jan 16, 2018 | $14.00 | $14.22 | $13.79 | $14.10 | +0.88% | 2,594,410 |
| Jan 8, 2018 | $13.48 | $13.98 | $13.40 | $13.98 | +3.51% | 2,665,770 |
| Jan 2, 2018 | $13.16 | $13.59 | $13.06 | $13.50 | +2.83% | 2,552,220 |
| Dec 26, 2017 | $13.20 | $13.30 | $13.05 | $13.13 | -0.48% | 2,097,710 |
| Dec 18, 2017 | $13.29 | $13.65 | $13.15 | $13.19 | -0.54% | 3,863,890 |
| Dec 11, 2017 | $13.64 | $13.64 | $12.98 | $13.27 | -2.64% | 5,476,970 |
| Dec 4, 2017 | $13.62 | $13.88 | $13.11 | $13.63 | +0.93% | 4,431,120 |
| Nov 27, 2017 | $13.74 | $13.85 | $13.34 | $13.50 | -1.77% | 2,776,980 |
| Nov 20, 2017 | $13.40 | $13.81 | $13.38 | $13.74 | +2.74% | 2,210,950 |
| Nov 13, 2017 | $13.27 | $13.46 | $13.09 | $13.38 | +0.19% | 6,013,780 |
| Nov 6, 2017 | $13.33 | $13.60 | $13.21 | $13.35 | -0.13% | 4,782,660 |
| Oct 30, 2017 | $14.03 | $14.13 | $12.97 | $13.37 | -5.10% | 7,925,000 |
| Oct 23, 2017 | $13.73 | $14.34 | $13.51 | $14.09 | +2.82% | 6,775,820 |
| Oct 16, 2017 | $13.50 | $13.86 | $13.48 | $13.70 | +1.48% | 4,548,790 |
| Oct 9, 2017 | $13.19 | $13.60 | $13.07 | $13.50 | +2.77% | 4,809,060 |
| Oct 2, 2017 | $12.80 | $13.20 | $12.80 | $13.14 | +2.86% | 3,698,420 |
| Sep 25, 2017 | $12.48 | $12.85 | $12.29 | $12.77 | +2.36% | 3,512,470 |
| Sep 18, 2017 | $12.67 | $12.73 | $12.32 | $12.48 | -1.62% | 4,624,340 |
| Sep 11, 2017 | $12.89 | $13.35 | $12.60 | $12.68 | -1.12% | 7,806,210 |
| Sep 5, 2017 | $12.82 | $13.04 | $12.71 | $12.83 | -0.19% | 5,109,760 |
| Aug 28, 2017 | $12.58 | $13.01 | $12.51 | $12.85 | +2.18% | 6,292,330 |
| Aug 21, 2017 | $12.56 | $12.82 | $12.34 | $12.58 | -0.13% | 4,320,260 |
| Aug 14, 2017 | $12.91 | $13.25 | $12.52 | $12.59 | -2.39% | 9,709,630 |
| Aug 7, 2017 | $13.56 | $13.56 | $12.61 | $12.90 | -4.95% | 6,877,570 |
| Jul 31, 2017 | $13.99 | $14.07 | $13.23 | $13.57 | -3.04% | 11,193,620 |
| Jul 24, 2017 | $18.78 | $19.64 | $13.52 | $14.00 | -25.73% | 10,531,420 |
| Jul 17, 2017 | $18.47 | $19.12 | $18.42 | $18.85 | +2.03% | 3,264,410 |
| Jul 10, 2017 | $18.47 | $19.45 | $18.23 | $18.47 | -0.14% | 2,327,050 |
| Jul 3, 2017 | $19.20 | $19.22 | $18.18 | $18.50 | -3.49% | 2,195,290 |
| Jun 26, 2017 | $18.56 | $19.35 | $18.41 | $19.17 | +3.63% | 7,264,990 |
| Jun 19, 2017 | $18.30 | $18.78 | $18.10 | $18.50 | +1.29% | 5,187,070 |
| Jun 12, 2017 | $18.03 | $18.49 | $17.75 | $18.26 | +1.00% | 4,127,770 |
| Jun 5, 2017 | $18.82 | $18.82 | $17.87 | $18.08 | -4.00% | 3,260,590 |
| May 30, 2017 | $18.04 | $18.95 | $18.00 | $18.83 | +4.18% | 3,212,280 |
| May 22, 2017 | $18.41 | $18.61 | $18.00 | $18.08 | -1.64% | 4,746,020 |
| May 15, 2017 | $18.51 | $18.92 | $18.30 | $18.38 | -0.83% | 4,360,970 |
| May 8, 2017 | $19.09 | $19.39 | $18.39 | $18.53 | -2.95% | 3,348,490 |
| May 1, 2017 | $19.04 | $19.46 | $18.28 | $19.10 | +0.41% | 4,287,620 |
| Apr 24, 2017 | $19.05 | $19.46 | $18.15 | $19.02 | +1.38% | 3,900,180 |
| Apr 17, 2017 | $18.27 | $19.14 | $18.19 | $18.76 | +3.29% | 3,059,920 |
| Apr 10, 2017 | $18.35 | $18.72 | $18.16 | $18.16 | -0.65% | 1,363,820 |
| Apr 3, 2017 | $18.79 | $19.41 | $18.10 | $18.28 | -2.66% | 3,254,010 |
| Mar 27, 2017 | $18.35 | $18.94 | $18.22 | $18.78 | +0.89% | 2,392,860 |
| Mar 20, 2017 | $19.16 | $19.40 | $18.36 | $18.61 | -2.98% | 3,577,750 |
| Mar 13, 2017 | $18.61 | $19.30 | $18.61 | $19.19 | +2.62% | 2,730,620 |
| Mar 6, 2017 | $18.90 | $19.19 | $18.54 | $18.70 | -1.59% | 2,858,000 |
| Feb 27, 2017 | $19.35 | $19.57 | $18.71 | $19.00 | -2.23% | 2,597,010 |
| Feb 21, 2017 | $19.31 | $19.72 | $19.15 | $19.43 | +0.76% | 2,583,390 |
| Feb 13, 2017 | $19.06 | $19.53 | $18.79 | $19.29 | +1.86% | 2,547,430 |
| Feb 6, 2017 | $19.43 | $19.46 | $18.56 | $18.94 | -3.14% | 2,524,300 |
| Jan 30, 2017 | $19.86 | $20.25 | $19.00 | $19.55 | -2.05% | 5,846,110 |
| Jan 23, 2017 | $20.19 | $20.60 | $19.90 | $19.96 | -0.98% | 3,704,480 |
| Jan 17, 2017 | $20.25 | $20.41 | $19.79 | $20.16 | -1.10% | 2,871,790 |
| Jan 9, 2017 | $19.97 | $20.42 | $19.67 | $20.38 | +2.32% | 3,390,590 |
| Jan 3, 2017 | $19.86 | $20.27 | $19.70 | $19.92 | +0.90% | 4,129,440 |
| Dec 27, 2016 | $20.07 | $20.70 | $19.59 | $19.74 | -1.90% | 2,518,870 |
| Dec 19, 2016 | $20.08 | $20.73 | $19.54 | $20.12 | +0.41% | 4,334,230 |
| Dec 12, 2016 | $20.07 | $20.56 | $19.62 | $20.04 | -0.28% | 4,977,430 |
| Dec 5, 2016 | $19.28 | $20.51 | $19.26 | $20.10 | +4.70% | 4,512,430 |
| Nov 28, 2016 | $19.73 | $19.93 | $18.50 | $19.19 | -2.99% | 4,658,700 |
| Nov 21, 2016 | $19.60 | $19.97 | $19.54 | $19.79 | +0.59% | 2,378,060 |
| Nov 14, 2016 | $19.88 | $19.91 | $19.08 | $19.67 | – | 5,061,740 |
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% |