MSTR Daily Statistics
MSTR daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Strategy Inc Common Stock Class A (MSTR) company overview
Strategy Inc is a bitcoin treasury company and a provider of business intelligence services. It is designed to provide investors varying degrees of economic exposure to Bitcoin by offering a range of securities, including equity and fixed-income instruments. The company also provides industry AI-powered enterprise analytics software. It has one reportable operating segment: the Software Business, which is engaged in the design, development, marketing, and sales of the company's enterprise analytics software platform through cloud subscriptions and licensing arrangements and related services (i.e., product support, consulting, and education). Geographically, the company operates in EMEA, U.S. and Other Regions, of which maximum revenue is derived from U.S..
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 154.37 | 158.11 | 150.5 | 154.34 | — |
| 2026-10-08 | 150.18 | 153.63 | 147.41 | 151.47 | — |
| 2026-10-07 | 157.82 | 158.66 | 152.53 | 153.37 | — |
| 2026-10-06 | 165.82 | 168.73 | 163.18 | 164.55 | — |
| 2026-10-05 | 164.68 | 166.2 | 160.12 | 164.43 | — |
| 2026-10-02 | 165.85 | 170.17 | 155.89 | 160.01 | — |
| 2026-10-01 | 153.77 | 161.58 | 152.84 | 160.5 | — |
| 2026-09-30 | 160.82 | 163.53 | 152.02 | 153.09 | — |
| 2026-09-29 | 161.45 | 161.62 | 152.34 | 154.67 | — |
| 2026-09-28 | 157.9 | 161.72 | 155.06 | 157.14 | — |
| 2026-09-25 | 162.75 | 162.75 | 156.78 | 158.61 | — |
| 2026-09-24 | 161 | 165.14 | 158.29 | 161.61 | — |
| 2026-09-23 | 167.13 | 169.5 | 161.84 | 162.2 | — |
| 2026-09-21 | 164.58 | 169.52 | 164.49 | 168.5 | — |
| 2026-09-18 | 136.58 | 154.02 | 136.43 | 153.92 | — |
| 2026-09-17 | 129.88 | 133.42 | 127.82 | 132.25 | — |
| 2026-09-16 | 129.84 | 130.42 | 123.33 | 126.18 | — |
| 2026-09-15 | 131.65 | 134 | 125.44 | 129.6 | — |
| 2026-09-14 | 130.88 | 137.51 | 130.73 | 136.94 | — |
| 2026-09-11 | 130.53 | 137.89 | 129.28 | 130.97 | — |
| 2026-09-10 | 128.46 | 131.88 | 126.91 | 128.56 | — |
| 2026-09-09 | 141.98 | 141.98 | 132.59 | 132.7 | — |
| 2026-09-08 | 137.62 | 139.31 | 135.38 | 136.52 | — |
| 2026-09-04 | 137.22 | 144.4 | 137.07 | 142.8 | — |
| 2026-09-02 | 123.35 | 124.66 | 121.38 | 123.19 | — |
| 2026-09-01 | 128 | 129.89 | 123.59 | 124.88 | — |
| 2026-08-31 | 128.57 | 133.38 | 125.74 | 132.94 | — |
| 2026-08-28 | 134 | 135.97 | 126.34 | 127.31 | — |
| 2026-08-27 | 126.77 | 139.78 | 124.47 | 137.4 | — |
| 2026-08-26 | 123.26 | 125.54 | 120.87 | 123.19 | — |
| 2026-08-25 | 119.11 | 128.66 | 118.45 | 126.83 | — |
| 2026-08-24 | 121.84 | 127.9 | 119.38 | 122.63 | — |
| 2026-08-21 | 119.78 | 121.9 | 115.85 | 119.25 | — |
| 2026-08-20 | 113.23 | 113.74 | 108.35 | 112.39 | — |
| 2026-08-19 | 94.48 | 106.9 | 94.3 | 104.25 | — |
| 2026-08-18 | 95.71 | 97.66 | 92.45 | 92.52 | — |
| 2026-08-17 | 93.23 | 98.57 | 93.08 | 97.68 | — |
| 2026-08-14 | 94.8 | 95.08 | 91.67 | 93.04 | — |
| 2026-08-13 | 94.83 | 98.87 | 94.28 | 97.1 | — |
| 2026-08-12 | 97.15 | 97.88 | 94.6 | 94.83 | — |
| 2026-08-11 | 97.41 | 99.26 | 95.14 | 96.09 | — |
| 2026-08-10 | 99.46 | 100.77 | 96.24 | 97.33 | — |
| 2026-08-07 | 101.43 | 105.5 | 96.77 | 100.01 | — |
| 2026-08-06 | 96.07 | 98.37 | 95.44 | 96.85 | — |
| 2026-08-05 | 97.88 | 99.23 | 96.12 | 98.37 | — |
| 2026-08-04 | 93.91 | 97.98 | 93.4 | 97.65 | — |
| 2026-08-03 | 92.01 | 96.06 | 90.93 | 94.86 | — |
| 2026-07-31 | 94.9 | 95.2 | 89.21 | 93.28 | — |
| 2026-07-30 | 95.17 | 98.22 | 94.33 | 97.74 | — |
| 2026-07-29 | 96.4 | 100.04 | 93.27 | 93.33 | — |
| 2026-07-28 | 95.47 | 98.37 | 93.12 | 96.16 | — |
| 2026-07-27 | 94.55 | 99.16 | 94.02 | 98.65 | — |
| 2026-07-24 | 93.3 | 93.68 | 89.76 | 91.67 | — |
| 2026-07-23 | 97.06 | 97.51 | 92.34 | 93.63 | — |
| 2026-07-22 | 100.21 | 101.93 | 98.13 | 100.01 | — |
| 2026-07-21 | 101.31 | 104.6 | 99.95 | 101.95 | — |
| 2026-07-20 | 95.55 | 100.92 | 94.87 | 97.82 | — |
| 2026-07-17 | 90.94 | 95.97 | 90.06 | 94.85 | — |
| 2026-07-16 | 95.88 | 96.61 | 93.45 | 94.03 | — |
| 2026-07-15 | 99.78 | 101.9 | 96.36 | 97.47 | — |
| 2026-07-14 | 94.78 | 98.03 | 93.56 | 97.58 | — |
| 2026-07-13 | 91.49 | 93.64 | 90.02 | 92.1 | — |
| 2026-07-10 | 98.75 | 100.12 | 93.35 | 94.64 | — |
| 2026-07-09 | 93.5 | 96.8 | 92.83 | 93.89 | — |
| 2026-07-08 | 93.68 | 95.04 | 91.78 | 93.87 | — |
| 2026-07-07 | 101.09 | 103.56 | 96.96 | 97.36 | — |
| 2026-07-06 | 95.12 | 104.78 | 94.63 | 100.77 | — |
| 2026-07-02 | 99.89 | 104.11 | 97.57 | 100.77 | — |
| 2026-07-01 | 87.72 | 98.53 | 86.2 | 93.39 | — |
| 2026-06-30 | 86.29 | 88.26 | 83.42 | 86.93 | — |
| 2026-06-29 | 85.68 | 94.36 | 82.72 | 92.68 | — |
| 2026-06-26 | 83.23 | 87.63 | 81.81 | 82.31 | — |
| 2026-06-25 | 94.7 | 94.72 | 85 | 85.33 | — |
| 2026-06-24 | 102.38 | 102.97 | 92.28 | 94.13 | — |
| 2026-06-23 | 106.54 | 107.75 | 103.52 | 103.84 | — |
| 2026-06-22 | 116.21 | 120 | 107.31 | 109.46 | — |
| 2026-06-18 | 117.75 | 117.75 | 107.85 | 112.53 | — |
| 2026-06-17 | 123.01 | 125.42 | 116.36 | 116.56 | — |
| 2026-06-16 | 129.2 | 131.7 | 122.51 | 122.81 | — |
| 2026-06-15 | 133.38 | 136.25 | 130.63 | 131.14 | — |
| 2026-06-12 | 119.5 | 128.6 | 117.27 | 123.97 | — |
| 2026-06-11 | 116.05 | 121.1 | 113.27 | 120.15 | — |
| 2026-06-10 | 116 | 120.94 | 115.23 | 115.35 | — |
| 2026-06-09 | 122.85 | 125.55 | 114.21 | 117.02 | — |
| 2026-06-05 | 124.08 | 125.3 | 114.31 | 120.44 | — |
| 2026-06-04 | 126.72 | 131.47 | 125.66 | 129.37 | — |
| 2026-06-03 | 134.47 | 138.18 | 126.4 | 126.54 | — |
| 2026-06-02 | 142.79 | 142.79 | 134.11 | 136.08 | — |
| 2026-06-01 | 148.46 | 153.87 | 144.29 | 149.78 | — |
| 2026-05-29 | 150.04 | 162.06 | 148.25 | 159.09 | — |
| 2026-05-28 | 148.83 | 153.64 | 144.3 | 151.64 | — |
| 2026-05-27 | 156.66 | 157.55 | 153.82 | 154.2 | — |
| 2026-05-22 | 164.09 | 165.66 | 159.24 | 159.89 | — |
| 2026-05-21 | 164.28 | 168.71 | 160.57 | 164.85 | — |
| 2026-05-20 | 166 | 169.23 | 163.26 | 165.81 | — |
| 2026-05-19 | 163.98 | 168.49 | 163.5 | 164.63 | — |
| 2026-05-18 | 169.18 | 169.18 | 162.02 | 166.63 | — |
| 2026-05-15 | 182.02 | 182.23 | 173.61 | 177.42 | — |
| 2026-05-14 | 177.5 | 193 | 174.64 | 186.97 | — |
| 2026-05-13 | 182.02 | 182.48 | 175.57 | 178.03 | — |
| 2026-05-12 | 191.32 | 192.24 | 179.85 | 184.42 | — |
| 2026-05-11 | 189.25 | 197 | 182.31 | 195.94 | — |
| 2026-05-08 | 178.78 | 187.77 | 177.6 | 187.59 | — |
| 2026-05-07 | 184.27 | 184.4 | 175.72 | 179.84 | — |
| 2026-05-06 | 184.76 | 188.22 | 181.86 | 186.82 | — |
| 2026-05-05 | 189.57 | 190.41 | 183.72 | 186.9 | — |
| 2026-05-04 | 181.12 | 186 | 178.5 | 183.8 | — |
| 2026-05-01 | 170.79 | 180.38 | 169.45 | 177.17 | — |
| 2026-04-30 | 161.67 | 166.84 | 159 | 165.45 | — |
| 2026-04-29 | 165.21 | 165.34 | 156.11 | 158.19 | — |
| 2026-04-28 | 163.75 | 166.84 | 159.68 | 165.71 | — |
| 2026-04-27 | 170.92 | 175.75 | 167.61 | 169.2 | — |
| 2026-04-24 | 176.9 | 177.28 | 169.01 | 171.02 | — |
| 2026-04-23 | 175.82 | 180.9 | 171.54 | 172.47 | — |
| 2026-04-22 | 175.09 | 183.25 | 174.55 | 179.36 | — |
| 2026-04-21 | 170.61 | 172.9 | 163.75 | 163.97 | — |
| 2026-04-20 | 162.14 | 171.06 | 160.63 | 170.81 | — |
| 2026-04-17 | 154.61 | 173.15 | 153.77 | 166.52 | — |
| 2026-04-16 | 143.35 | 149.16 | 139.33 | 148.94 | — |
| 2026-04-15 | 139.77 | 143.63 | 137.04 | 143.54 | — |