MSTR weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 0.35 |
| 2017 | 2.05 |
| 2017 | -0.44 |
| 2017 | -1.14 |
| 2017 | -1.56 |
| 2017 | -2.57 |
| 2017 | 1.21 |
| 2017 | 0.62 |
| 2017 | -1.81 |
| 2017 | -1.06 |
| 2017 | 3.12 |
| 2017 | -2.87 |
| 2017 | 2.34 |
| 2017 | -2.71 |
| 2017 | -1.04 |
| 2017 | 2.68 |
| 2017 | -0.16 |
| 2017 | 0.26 |
| 2017 |
In the last 52 weeks, MSTR increased in 24 and decreased in 28. The average return for this period was -0.99%, while the median return was -1.86%. Maximum gain was +27.92% on 2025-01-17 and maximum loss was -20.00% on 2025-11-14.
Total : 52 Weeks
In the last 52 weeks, MSTR increased in 24 and decreased in 28. The average return for this period was -0.99%, while the median return was -1.86%. Maximum gain was +27.92% on 2025-01-17 and maximum loss was -20.00% on 2025-11-14.
In the last 52 weeks, MSTR increased in 24 and decreased in 28. The average return for this period was -0.99%, while the median return was -1.86%. Maximum gain was +27.92% on 2025-01-17 and maximum loss was -20.00% on 2025-11-14.
| 2025-12-26 | 168.8 | 158.8 | -5.9% |
| 2025-12-19 | 176.0 | 164.8 | -6.4% |
| 2025-12-12 | 182.1 | 176.5 | -3.1% |
| 2025-12-05 | 168.3 | 179.0 | +6.4% |
| 2025-11-28 | 171.6 | 177.2 | +3.2% |
| 2025-11-21 | 197.0 | 170.5 | -13.5% |
| 2025-11-14 | 249.7 | 199.8 | -20.0% |
| 2025-11-07 | 264.2 | 241.9 | -8.4% |
| 2025-10-31 | 299.5 | 269.5 | -10.0% |
| 2025-10-24 | 297.2 | 289.1 | -2.7% |
| 2025-10-17 | 306.7 | 289.9 | -5.5% |
| 2025-10-10 | 363.0 | 304.8 | -16.0% |
| 2025-10-03 | 313.7 | 351.6 | +12.1% |
| 2025-09-26 | 337.0 | 309.1 | -8.3% |
| 2025-09-19 | 329.4 | 344.8 | +4.7% |
| 2025-09-12 | 328.1 | 331.4 | +1.0% |
| 2025-09-05 | 334.9 | 335.9 | +0.3% |
| 2025-08-29 | 344.9 | 334.4 | -3.0% |
| 2025-08-22 | 360.0 | 358.1 | -0.5% |
| 2025-08-15 | 403.9 | 366.3 | -9.3% |
| 2025-08-08 | 372.8 | 395.1 | +6.0% |
| 2025-08-01 | 417.0 | 366.6 | -12.1% |
| 2025-07-25 | 430.1 | 405.9 | -5.6% |
| 2025-07-18 | 447.2 | 423.2 | -5.4% |
| 2025-07-11 | 402.6 | 434.6 | +7.9% |
| 2025-07-03 | 389.8 | 404.0 | +3.6% |
| 2025-06-27 | 362.5 | 383.9 | +5.9% |
| 2025-06-20 | 387.6 | 369.7 | -4.6% |
| 2025-06-13 | 380.7 | 382.9 | +0.6% |
| 2025-06-06 | 367.9 | 374.5 | +1.8% |
| -2.93 |
| 2017 | -0.65 |
| 2017 | -1.79 |
| 2017 | 4.38 |
| 2017 | -3.93 |
| 2017 | 1.28 |
| 2017 | 1.09 |
| 2017 | 3.29 |
| 2017 | -3.65 |
| 2017 | 0 |
| 2017 | 2.06 |
| 2017 | -25.45 |
| 2017 | -3 |
| 2017 | -4.87 |
| 2017 | -2.4 |
| 2017 | 0.16 |
| 2017 | 2.15 |
| 2017 | 0 |
| 2017 | -1.63 |
| 2017 | -1.5 |
| 2017 | 2.32 |
| 2017 | 2.66 |
| 2017 | 2.35 |
| 2017 | 1.48 |
| 2017 | 2.62 |
| 2017 | -4.7 |
| 2017 | 0.15 |
| 2017 | 0.83 |
| 2017 | 2.54 |
| 2017 | -1.75 |
| 2017 | 0 |
| 2017 | -2.71 |
| 2017 | -0.75 |
| 2017 | -0.53 |
| 2018 | 2.58 |
| 2018 | 3.71 |
| 2018 | 0.71 |
| 2018 | -1.99 |
| 2018 | -0.95 |
| 2018 | -3.26 |
| 2018 | 4.88 |
| 2018 | 0.58 |
| 2018 | -9.26 |
| 2018 | 9.21 |
| 2018 | -3.51 |
| 2018 | -1.29 |
| 2018 | -1.38 |
| 2018 | -2.18 |
| 2018 | 2.84 |
| 2018 | 0.61 |
| 2018 | -4.31 |
| 2018 | 2.68 |
| 2018 | -0.84 |
| 2018 | 0.93 |
| 2018 | -0.15 |
| 2018 | 0.08 |
| 2018 | -0.84 |
| 2018 | 3.46 |
| 2018 | -2.38 |
| 2018 | -2.3 |
| 2018 | 6.22 |
| 2018 | 0.97 |
| 2018 | -0.51 |
| 2018 | -4.37 |
| 2018 | 4.33 |
| 2018 | 5.2 |
| 2018 | -1.2 |
| 2018 | 6.85 |
| 2018 | -0.47 |
| 2018 | -2.69 |
| 2018 | 2.9 |
| 2018 | -0.67 |
| 2018 | -4.68 |
| 2018 | -7.08 |
| 2018 | -2.75 |
| 2018 | -0.39 |
| 2018 | -3.47 |
| 2018 | 2.26 |
| 2018 | 0.94 |
| 2018 | -0.86 |
| 2018 | -1.82 |
| 2018 | 3.1 |
| 2018 | -2.97 |
| 2018 | 0.08 |
| 2018 | -7.97 |
| 2018 | 9.3 |
| 2019 | 2.6 |
| 2019 | 2.68 |
| 2019 | 2.33 |
| 2019 | 2.73 |
| 2019 | -7.38 |
| 2019 | 2.99 |
| 2019 | 6.17 |
| 2019 | 3.27 |
| 2019 | -3.14 |
| 2019 | -2.95 |
| 2019 | 7.23 |
| 2019 | -2.97 |
| 2019 | 0.7 |
| 2019 | 0.9 |
| 2019 | 3.08 |
| 2019 | -2.53 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-03-03 | 133.34 | 136.46 | 127.8 | 132.68 | — |
| 2026-03-02 | 129.14 | 140.14 | 128.94 | 137.65 | — |
| 2026-02-27 | 128.95 | 131.12 | 127.86 | 129.5 | — |
| 2026-02-26 | 133.7 | 135.75 | 128.64 | 133.4 | — |
| 2026-02-25 | 130.05 | 137.86 | 128.94 | 135.65 | — |
| 2026-02-25 | 130.05 | 137.86 | 128.94 | 135.65 | — |
| 2026-02-25 | 130.05 | 137.86 | 128.94 | 135.65 | — |
| 2026-02-24 | 121.71 | 126.74 | 118.4 | 124.61 | — |
| 2026-02-23 | 127.9 | 130.38 | 122.83 | 123.71 | — |
| 2026-02-20 | 130.51 | 136.14 | 129.41 | 131.05 | — |
| 2026-02-19 | 123.49 | 130.04 | 121.87 | 129.45 | — |
| 2026-02-18 | 127.63 | 132.25 | 123.62 | 125.2 | — |
| 2026-02-17 | 129.01 | 132.12 | 125.91 | 128.67 | — |
| 2026-02-13 | 127 | 135.25 | 125.76 | 133.88 | — |
| 2026-02-12 | 127.57 | 128.99 | 120.64 | 123 | — |
| 2026-02-11 | 133.69 | 133.91 | 123.92 | 126.07 | — |
| 2026-02-10 | 133.66 | 139.16 | 132.68 | 133 | — |
| 2026-02-09 | 127.37 | 139.58 | 125.13 | 138.44 | — |
| 2026-02-06 | 114.95 | 135.67 | 114.68 | 134.93 | — |
| 2026-02-05 | 120.25 | 122 | 104.17 | 106.99 | — |
| 2026-02-04 | 130.01 | 130.82 | 121.19 | 129.09 | — |
| 2026-02-03 | 140.14 | 140.23 | 126.74 | 133.26 | — |
| 2026-02-02 | 139.77 | 147.88 | 138 | 139.63 | — |
| 2026-01-30 | 140 | 151.15 | 139.9 | 149.71 | — |
| 2026-01-29 | 155.95 | 156 | 139.36 | 143.19 | — |
| 2026-01-28 | 164.45 | 165.72 | 157 | 158.45 | — |
| 2026-01-27 | 160.31 | 161.67 | 156.98 | 161.58 | — |
| 2026-01-26 | 159.41 | 163.92 | 158.62 | 160.58 | — |
| 2026-01-23 | 160.94 | 168.96 | 158.72 | 163.11 | — |
| 2026-01-22 | 163.73 | 164.64 | 159.44 | 160.98 | — |
| 2026-01-21 | 161.27 | 165.72 | 156.01 | 163.81 | — |
| 2026-01-20 | 165.17 | 165.72 | 158.85 | 160.23 | — |