Loading chart…

Normalized performance

Loading heatmap…

Fetching quotes & constituents

MSTR daily returns

MSTR daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.

MSTR returns
Period	Return %
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—

MSTR OHLC statistics — price trend

Daily return (%)Av. return (%)

Total : 22 Days

Daily stats — positive / negative, min max

Total : 22 Days

# positive days# negative days

Total : 22 Days

Days, total

Total days: 22

0-1%1-2.5%2.5-5%5-10%>10%

Positive days

Total positive days: 12

0-1%1-2.5%2.5-5%5-10%>10%

Daily Returns

Loaded data: 2025-08-29 → 2026-08-27 · Showing: 2026-07-28 → 2026-08-27

StartEnd


2026-08-27	123.2	137.4	+11.5%
2026-08-26	126.8	123.2	-2.9%
2026-08-25	122.6	126.8	+3.4%
2026-08-24	119.3	122.6	+2.8%
2026-08-21	112.4	119.3	+6.1%
2026-08-20	104.3	112.4	+7.8%
2026-08-19	92.5	104.3	+12.7%
2026-08-18	97.7	92.5	-5.3%
2026-08-17	93.0	97.7	+5.0%
2026-08-14	97.1	93.0	-4.2%
2026-08-13	94.8	97.1	+2.4%
2026-08-12	96.1	94.8	-1.3%
2026-08-11	97.3	96.1	-1.3%
2026-08-10	100.0	97.3	-2.7%
2026-08-07	96.9	100.0	+3.3%
2026-08-06	98.4	96.9	-1.5%
2026-08-05	97.7	98.4	+0.7%
2026-08-04	93.3	97.7	+4.7%
2026-07-31	97.7	93.3	-4.6%
2026-07-30	93.3	97.7	+4.7%
2026-07-29	96.2	93.3	-2.9%
2026-07-28	98.7	96.2	-2.5%

MSTR OHLC statistics
Date	Open	High	Low	Close	Volume
2026-08-27	0	139.78	124.46	137.4	—
2026-08-26	0	125.54	120.87	123.19	—
2026-08-25	0	128.66	118.45	126.83	—
2026-08-24	0	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	—
2026-07-31	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	—
2026-04-14	137.99	143.69	136.32	137.41	—
2026-04-13	126.65	132.49	125.04	132.36	—
2026-04-10	130.07	132.28	127.4	128.64	—
2026-04-09	127.88	132.21	125.8	128.86	—
2026-04-08	133.7	134.5	126.13	128.3	—
2026-04-07	125.32	126.73	121.14	123.72	—
2026-04-06	124.5	128.46	123.21	127.69	—
2026-04-02	119.64	122.64	116.4	119.83	—
2026-04-01	126.13	126.3	121.44	122.78	—
2026-03-31	123.03	125.3	117.76	124.8	—
2026-03-30	129.62	130.34	120.8	121.44	—
2026-03-27	129.88	130.65	123.98	126.03	—
2026-03-26	136.55	139.08	132.69	132.93	—
2026-03-25	140.46	143.85	136.8	139.13	—
2026-03-24	138.73	140.05	134.28	136.25	—
2026-03-23	138.92	139.93	133.97	138.2	—
2026-03-20	139.62	139.68	134.14	135.66	—
2026-03-19	135.05	139.78	133	138.24	—
2026-03-18	144.92	146.76	140.35	140.56	—
2026-03-17	145.96	152.27	145.23	150.28	—
2026-03-16	145.21	148.24	143.31	147.52	—
2026-03-13	143.9	147.26	138.44	139.67	—
2026-03-12	137.16	138.8	133.38	137.34	—
2026-03-11	139.81	142.67	135.14	138.33	—
2026-03-10	141.93	142.46	133.94	138.46	—
2026-03-09	136	140.19	135.3	138.95	—
2026-03-06	134.9	136.36	131.77	133.53	—
2026-03-05	145.04	146.44	137.21	139.81	—
2026-03-04	143.83	149.54	142.19	146.44	—