MSTR monthly returns
MSTR monthly stock returns with historical performance by month, return charts, and downloadable statistics.
| Period | Return % |
|---|---|
| 2000-01 | 33.22 |
| 2000-02 | 4.75 |
| 2000-03 | -50.8 |
| 2000-04 | -66.44 |
| 2000-05 | -28.4 |
| 2000-06 | 55.36 |
| 2000-07 | -23.64 |
| 2000-08 | 37.27 |
| 2000-09 | -12.97 |
| 2000-10 | -12.15 |
| 2000-11 | -59.82 |
| 2000-12 | -21.23 |
| 2001-01 | 76.95 |
| 2001-02 | -47.42 |
| 2001-03 | -67.31 |
| 2001-04 | 77.34 |
| 2001-05 | -32.68 |
| 2001-06 | -24.53 |
| 2001-07 | -12.43 |
| 2001-08 | -36.5 |
| 2001-09 | -51.29 |
| 2001-10 | 129.17 |
| 2001-11 | 39.27 |
| 2001-12 | 7.54 |
| 2002-01 | 5.14 |
| 2002-02 | -26.7 |
| 2002-03 | 12.13 |
| 2002-04 | -42.33 |
| 2002-05 | -35.26 |
| 2002-06 | -59.35 |
| 2002-07 | 33.33 |
| 2002-08 | 76.56 |
| 2002-09 | -30.17 |
| 2002-10 | 51.85 |
| 2002-11 | 42.19 |
| 2002-12 | -22.96 |
| 2003-01 | 30.82 |
| 2003-02 | -11.06 |
| 2003-03 | 20.5 |
| 2003-04 | 13.11 |
| 2003-05 | 18.4 |
| 2003-06 | 2.23 |
| 2003-07 | 20.44 |
| 2003-08 | -5.4 |
| 2003-09 | 10.84 |
| 2003-10 | 19.57 |
| 2003-11 | -3.57 |
| 2003-12 | -5.75 |
| 2004-01 | 20.46 |
| 2004-02 | 3.48 |
| 2004-03 | -16.46 |
| 2004-04 | -9.43 |
| 2004-05 | -0.83 |
| 2004-06 | -12.86 |
| 2004-07 | -3.13 |
| 2004-08 | -13.72 |
| 2004-09 | 17.77 |
| 2004-10 | 43.2 |
| 2004-11 | 7.14 |
| 2004-12 | -11.06 |
| 2005-01 | 24.49 |
| 2005-02 | -1.39 |
| 2005-03 | -24.37 |
| 2005-04 | -21.34 |
| 2005-05 | 19.53 |
| 2005-06 | -4.85 |
| 2005-07 | 42.96 |
| 2005-08 | -1.53 |
| 2005-09 | -7.74 |
| 2005-10 | -0.42 |
| 2005-11 | 4.23 |
| 2005-12 | 9.39 |
| 2006-01 | 10.46 |
| 2006-02 | 0.22 |
| 2006-03 | 6.58 |
| 2006-04 | -10.33 |
| 2006-05 | -4.16 |
| 2006-06 | 2.42 |
| 2006-07 | -16.43 |
| 2006-08 | 11.49 |
| 2006-09 | 11.14 |
| 2006-10 | 19.52 |
| 2006-11 | 0.85 |
| 2006-12 | -4.28 |
| 2007-01 | 5.2 |
| 2007-02 | 3.02 |
| 2007-03 | 0.96 |
| 2007-04 | -9.97 |
| 2007-05 | -9.97 |
| 2007-06 | -9.13 |
| 2007-07 | -22.73 |
| 2007-08 | -4.16 |
| 2007-09 | 12.48 |
| 2007-10 | 18.43 |
| 2007-11 | 1.51 |
| 2007-12 | -5.56 |
| 2008-01 | -19.09 |
| 2008-02 | -8.15 |
| 2008-03 | 12.46 |
| 2008-04 | 15.65 |
| 2008-05 | -11.75 |
| 2008-06 | -16.84 |
| 2008-07 | -5.03 |
| 2008-08 | 5.94 |
| 2008-09 | -7.32 |
| 2008-10 | -30.76 |
| 2008-11 | -8.7 |
| 2008-12 | 14.86 |
| 2009-01 | 3.75 |
| 2009-02 | -8.75 |
| 2009-03 | -2.84 |
| 2009-04 | 7.76 |
| 2009-05 | 20.62 |
| 2009-06 | 6.13 |
| 2009-07 | 19.65 |
| 2009-08 | 0 |
| 2009-09 | 14.22 |
| 2009-10 | 23.83 |
| 2009-11 | 1.27 |
| 2009-12 | 5.03 |
| 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 | — |