MSTR
Explore MSTR stock price, historical returns, and performance trends — updated daily.
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 % |
|---|---|
| Last date | -9.56 |
| Week | -11.35 |
| Last Month | 8.44 |
| Last 3 months | 44.26 |
| Last 6 months | -8.13 |
| Year to Date (YTD) | -12.94 |
| Last 1 year | -51.79 |
| Last 2 years | -29.5 |
| Last 3 years | 307.96 |
| Last 5 years | 85.01 |
| Last 10 years | 692.76 |
| Last 15 years | 943.71 |
| Last 20 years | 1131.59 |
| Last 25 years | 6176.61 |
| Last 50 years | 1195.74 |
| Period | Return % |
|---|---|
| Last date | -1.11 |
| Week | -1.97 |
| Last Month | 1.22 |
| Last 3 months | 2.69 |
| Last 6 months | 8.78 |
| Year to Date (YTD) | 11.72 |
| Last 1 year | 15.53 |
| Last 2 years | 31.08 |
| Last 3 years | 75.05 |
| Last 5 years | 70.68 |
| Last 10 years | 257.14 |
| Last 15 years | 527.36 |
| Last 20 years | 455.21 |
| Last 25 years | 597.22 |
| Last 50 years | 1637.03 |
| Period | Return % |
|---|---|
| 2000 | -90.89 |
| 2001 | -59.47 |
| 2002 | -61.18 |
| 2003 | 230.19 |
| 2004 | 16.41 |
| 2005 | 41.61 |
| 2006 | 31.03 |
| 2007 | -17.59 |
| 2008 | -58.82 |
| 2009 | 152.01 |
| 2010 | -11.12 |
| 2011 | 22.51 |
| 2012 | -16.08 |
| 2013 | 30.05 |
| 2014 | 31.5 |
| 2015 | 9.93 |
| 2016 | 15.37 |
| 2017 | -33.62 |
| 2018 | -3.11 |
| 2019 | 10.89 |
| 2020 | 169.23 |
| 2021 | 28.06 |
| 2022 | -74.64 |
| 2023 | 335.59 |
| 2024 | 322.74 |
| 2025 | -49.35 |
| 2026 | -12.94 |
| Period | Return % |
|---|---|
| 2000-Q1 | -16.49 |
| 2000-Q2 | -61.1 |
| 2000-Q3 | -6.02 |
| 2000-Q4 | -65.14 |
| 2001-Q1 | -69.68 |
| 2001-Q2 | 9.37 |
| 2001-Q3 | -69.46 |
| 2001-Q4 | 220.83 |
| 2002-Q1 | -21.59 |
| 2002-Q2 | -83.33 |
| 2002-Q3 | 58.82 |
| 2002-Q4 | 86.42 |
| 2003-Q1 | 51.57 |
| 2003-Q2 | 50 |
| 2003-Q3 | 27.07 |
| 2003-Q4 | 14.13 |
| 2004-Q1 | 2.9 |
| 2004-Q2 | -19.43 |
| 2004-Q3 | -0.96 |
| 2004-Q4 | 43.91 |
| 2005-Q1 | -7.02 |
| 2005-Q2 | -4.16 |
| 2005-Q3 | 30.19 |
| 2005-Q4 | 16.15 |
| 2006-Q1 | 21.03 |
| 2006-Q2 | -6.7 |
| 2006-Q3 | 3.25 |
| 2006-Q4 | 14.11 |
| 2007-Q1 | 9.53 |
| 2007-Q2 | -25.24 |
| 2007-Q3 | -16.17 |
| 2007-Q4 | 14.58 |
| 2008-Q1 | -17.87 |
| 2008-Q2 | -15.65 |
| 2008-Q3 | -6.45 |
| 2008-Q4 | -34.8 |
| 2009-Q1 | -8.31 |
| 2009-Q2 | 39.06 |
| 2009-Q3 | 40.47 |
| 2009-Q4 | 33.33 |
| 2010-Q1 | -11.54 |
| 2010-Q2 | -12.16 |
| 2010-Q3 | 16.55 |
| 2010-Q4 | -2.62 |
| 2011-Q1 | 52.15 |
| 2011-Q2 | 18.16 |
| 2011-Q3 | -31.43 |
| 2011-Q4 | 3.04 |
| 2012-Q1 | 25.79 |
| 2012-Q2 | -9.29 |
| 2012-Q3 | 2.92 |
| 2012-Q4 | -29.83 |
| 2013-Q1 | 5.86 |
| 2013-Q2 | -15.53 |
| 2013-Q3 | 18.22 |
| 2013-Q4 | 15.97 |
| 2014-Q1 | -6.56 |
| 2014-Q2 | 20.89 |
| 2014-Q3 | -8.15 |
| 2014-Q4 | 26.28 |
| 2015-Q1 | 3.74 |
| 2015-Q2 | 0.53 |
| 2015-Q3 | 15.52 |
| 2015-Q4 | -10.04 |
| 2016-Q1 | 5.03 |
| 2016-Q2 | -4.21 |
| 2016-Q3 | -2.9 |
| 2016-Q4 | 20.51 |
| 2017-Q1 | -5.06 |
| 2017-Q2 | 2.29 |
| 2017-Q3 | -31.53 |
| 2017-Q4 | 1.7 |
| 2018-Q1 | -2.12 |
| 2018-Q2 | 1.75 |
| 2018-Q3 | 8.49 |
| 2018-Q4 | -6.45 |
| 2019-Q1 | 12.21 |
| 2019-Q2 | -2.72 |
| 2019-Q3 | 6 |
| 2019-Q4 | -2.53 |
| 2020-Q1 | -18.16 |
| 2020-Q2 | 4.32 |
| 2020-Q3 | 27.84 |
| 2020-Q4 | 160.74 |
| 2021-Q1 | 59.64 |
| 2021-Q2 | -5.56 |
| 2021-Q3 | -11.14 |
| 2021-Q4 | -11.1 |
| 2022-Q1 | -12.9 |
| 2022-Q2 | -66.54 |
| 2022-Q3 | 27.28 |
| 2022-Q4 | -36.93 |
| 2023-Q1 | 101.59 |
| 2023-Q2 | 15.13 |
| 2023-Q3 | -13.1 |
| 2023-Q4 | 91.68 |
| 2024-Q1 | 148.81 |
| 2024-Q2 | -15.84 |
| 2024-Q3 | 23.43 |
| 2024-Q4 | 78.02 |
| 2025-Q1 | -3.91 |
| 2025-Q2 | 32.09 |
| 2025-Q3 | -13.69 |
| 2025-Q4 | -55.1 |
| 2026-Q1 | -20.59 |
| 2026-Q2 | -29.2 |
| 2026-Q3 | 63.93 |
| 2026-Q4 | -14.75 |
| Period | Return % |
|---|---|
| 2000-01 | 33.22 |
| 2000-02 | 0.13 |
| 2000-03 | -37.39 |
| 2000-04 | -70.27 |
| 2000-05 | -26.35 |
| 2000-06 | 57.4 |
| 2000-07 | -26.03 |
| 2000-08 | 25.64 |
| 2000-09 | -2.04 |
| 2000-10 | -12.34 |
| 2000-11 | -61.36 |
| 2000-12 | 2.7 |
| 2001-01 | 76.95 |
| 2001-02 | -46.64 |
| 2001-03 | -67.89 |
| 2001-04 | 57.64 |
| 2001-05 | -16.96 |
| 2001-06 | -25.73 |
| 2001-07 | 15.71 |
| 2001-08 | -23.77 |
| 2001-09 | -54.25 |
| 2001-10 | 143.36 |
| 2001-11 | 25.09 |
| 2001-12 | 11.92 |
| 2002-01 | 6.23 |
| 2002-02 | -34.23 |
| 2002-03 | 13.38 |
| 2002-04 | -43.28 |
| 2002-05 | -28.9 |
| 2002-06 | -59.35 |
| 2002-07 | 36 |
| 2002-08 | 66.18 |
| 2002-09 | -28.32 |
| 2002-10 | 51.85 |
| 2002-11 | 47.97 |
| 2002-12 | -17.03 |
| 2003-01 | 37.75 |
| 2003-02 | -7.21 |
| 2003-03 | 24.87 |
| 2003-04 | 14.52 |
| 2003-05 | 23.55 |
| 2003-06 | 7.33 |
| 2003-07 | 19.13 |
| 2003-08 | -7.57 |
| 2003-09 | 14.14 |
| 2003-10 | 19.57 |
| 2003-11 | -1.82 |
| 2003-12 | -2.78 |
| 2004-01 | 18.86 |
| 2004-02 | 0 |
| 2004-03 | -14.58 |
| 2004-04 | -9.94 |
| 2004-05 | 0 |
| 2004-06 | -11.04 |
| 2004-07 | -5.85 |
| 2004-08 | -13.93 |
| 2004-09 | 18.79 |
| 2004-10 | 45.99 |
| 2004-11 | 7.5 |
| 2004-12 | -6.51 |
| 2005-01 | 20.56 |
| 2005-02 | -2.34 |
| 2005-03 | -23.52 |
| 2005-04 | -19.89 |
| 2005-05 | 28.05 |
| 2005-06 | -4.85 |
| 2005-07 | 45.66 |
| 2005-08 | -0.26 |
| 2005-09 | -8.7 |
| 2005-10 | 0.85 |
| 2005-11 | 4.23 |
| 2005-12 | 11.91 |
| 2006-01 | 16.2 |
| 2006-02 | -4.58 |
| 2006-03 | 14.83 |
| 2006-04 | -11.02 |
| 2006-05 | 0.75 |
| 2006-06 | 3.28 |
| 2006-07 | -15.49 |
| 2006-08 | 10.68 |
| 2006-09 | 11.62 |
| 2006-10 | 17.29 |
| 2006-11 | -0.75 |
| 2006-12 | -3.8 |
| 2007-01 | 6.49 |
| 2007-02 | 3.87 |
| 2007-03 | 0.24 |
| 2007-04 | -9.97 |
| 2007-05 | -8.79 |
| 2007-06 | -8.96 |
| 2007-07 | -22.65 |
| 2007-08 | -5.34 |
| 2007-09 | 14.6 |
| 2007-10 | 23.96 |
| 2007-11 | 2.64 |
| 2007-12 | -5.75 |
| 2008-01 | -23.34 |
| 2008-02 | -8.78 |
| 2008-03 | 11.28 |
| 2008-04 | 19.86 |
| 2008-05 | -10.26 |
| 2008-06 | -18.72 |
| 2008-07 | -6.65 |
| 2008-08 | 6.29 |
| 2008-09 | -7.32 |
| 2008-10 | -33.78 |
| 2008-11 | -9.39 |
| 2008-12 | 3.92 |
| 2009-01 | 4.31 |
| 2009-02 | -5.68 |
| 2009-03 | -6.3 |
| 2009-04 | 13.74 |
| 2009-05 | 20.31 |
| 2009-06 | 7.26 |
| 2009-07 | 21.31 |
| 2009-08 | 1.48 |
| 2009-09 | 15.7 |
| 2009-10 | 22.1 |
| 2009-11 | 0.34 |
| 2009-12 | 7.31 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-20 | 297.21 | 306.16 | 294.4 | 296.61 | — |
| 2025-10-21 | 293.95 | 305.99 | 291.52 | 301.91 | — |
| 2025-10-22 | 293.02 | 297.96 | 276.6 | 280.81 | — |
| 2025-10-23 | 285.47 | 289.07 | 278 | 284.92 | — |
| 2025-10-24 | 290.43 | 292.15 | 286.11 | 289.08 | — |
| 2025-10-27 | 299.5 | 299.8 | 293 | 295.63 | — |
| 2025-10-28 | 295.14 | 297.2 | 284.25 | 284.64 | — |
| 2025-10-29 | 284.38 | 286.18 | 274 | 275.36 | — |
| 2025-10-30 | 269.99 | 271.37 | 254 | 254.57 | — |
| 2025-10-31 | 269.98 | 276.32 | 263 | 269.51 | — |
| 2025-11-03 | 264.19 | 270.36 | 259.85 | 264.67 | — |
| 2025-11-04 | 255.16 | 258.21 | 245.86 | 246.99 | — |
| 2025-11-05 | 250.2 | 255.36 | 247.02 | 255 | — |
| 2025-11-06 | 252.14 | 252.34 | 235.03 | 237.2 | — |
| 2025-11-07 | 222.66 | 243.73 | 219.68 | 241.93 | — |
| 2025-11-10 | 249.68 | 249.96 | 234.6 | 238.88 | — |
| 2025-11-11 | 236.46 | 239.24 | 230.55 | 231.35 | — |
| 2025-11-12 | 233.9 | 234.84 | 219.8 | 224.61 | — |
| 2025-11-13 | 223.8 | 226 | 207.03 | 208.54 | — |
| 2025-11-14 | 200.58 | 208.84 | 194.56 | 199.75 | — |
| 2025-11-17 | 197.03 | 204.15 | 189.53 | 195.42 | — |
| 2025-11-18 | 196.36 | 213.83 | 196 | 206.8 | — |
| 2025-11-19 | 202.36 | 203.95 | 181.73 | 186.5 | — |
| 2025-11-20 | 192.44 | 193.53 | 171.48 | 177.13 | — |
| 2025-11-21 | 172.74 | 181.19 | 166.31 | 170.5 | — |
| 2025-11-24 | 171.62 | 179.84 | 166.01 | 179.04 | — |
| 2025-11-25 | 173.71 | 176.76 | 166.78 | 172.19 | — |
| 2025-11-26 | 173.69 | 180.63 | 169.7 | 175.64 | — |
| 2025-11-28 | 182.99 | 187.29 | 175.05 | 177.18 | — |
| 2025-12-01 | 168.26 | 172.18 | 155.61 | 171.42 | — |
| 2025-12-02 | 177.75 | 188.37 | 176.89 | 181.33 | — |
| 2025-12-03 | 183.4 | 190.44 | 177.82 | 188.39 | — |
| 2025-12-04 | 186.02 | 191 | 182.35 | 186.01 | — |
| 2025-12-05 | 183.34 | 185.39 | 176.3 | 178.99 | — |
| 2025-12-08 | 182.1 | 185.59 | 178 | 183.69 | — |
| 2025-12-09 | 181.49 | 198.4 | 179.92 | 188.99 | — |
| 2025-12-10 | 189.32 | 191.07 | 182.2 | 184.64 | — |
| 2025-12-11 | 179.79 | 183.5 | 171.41 | 183.3 | — |
| 2025-12-12 | 182.97 | 185.25 | 176.22 | 176.45 | — |
| 2025-12-15 | 176 | 176.5 | 160.54 | 162.08 | — |
| 2025-12-16 | 164.97 | 171.49 | 161.95 | 167.5 | — |
| 2025-12-17 | 167.75 | 171.16 | 160.31 | 160.38 | — |
| 2025-12-18 | 167.81 | 169.51 | 157.43 | 158.24 | — |
| 2025-12-19 | 163.4 | 167.75 | 161.63 | 164.82 | — |
| 2025-12-22 | 168.82 | 170.67 | 163.69 | 164.32 | — |
| 2025-12-23 | 162.25 | 162.73 | 156.5 | 157.88 | — |
| 2025-12-24 | 157.2 | 159.28 | 155.1 | 158.71 | — |
| 2025-12-26 | 159.89 | 159.91 | 154.12 | 158.81 | — |
| 2025-12-29 | 157.95 | 162.93 | 155.32 | 155.39 | — |
| 2025-12-30 | 155.82 | 159.38 | 154.13 | 155.61 | — |
| 2025-12-31 | 156.24 | 156.8 | 151.42 | 151.95 | — |
| 2026-01-02 | 154.59 | 160.79 | 149.75 | 157.16 | — |
| 2026-01-05 | 163.42 | 167.7 | 160.96 | 164.72 | — |
| 2026-01-06 | 166.88 | 167.14 | 154.05 | 157.97 | — |
| 2026-01-07 | 163.45 | 170.16 | 158.45 | 161.83 | — |
| 2026-01-08 | 158.63 | 170.62 | 156.17 | 166.97 | — |
| 2026-01-09 | 166.75 | 167.2 | 155.46 | 157.33 | — |
| 2026-01-12 | 156.27 | 163.82 | 154.69 | 162.23 | — |
| 2026-01-13 | 164.45 | 173.76 | 159.93 | 172.99 | — |
| 2026-01-14 | 178.64 | 190.2 | 176.12 | 179.33 | — |
| 2026-01-15 | 179.13 | 179.25 | 170.09 | 170.91 | — |
| 2026-01-16 | 171.93 | 173.88 | 167.59 | 173.71 | — |
| 2026-01-20 | 165.17 | 165.72 | 158.85 | 160.23 | — |
| 2026-01-21 | 161.27 | 165.72 | 156.01 | 163.81 | — |
| 2026-01-22 | 163.73 | 164.64 | 159.44 | 160.98 | — |
| 2026-01-23 | 160.94 | 168.96 | 158.72 | 163.11 | — |
| 2026-01-26 | 159.41 | 163.92 | 158.62 | 160.58 | — |
| 2026-01-27 | 160.31 | 161.67 | 156.98 | 161.58 | — |
| 2026-01-28 | 164.45 | 165.72 | 157 | 158.45 | — |
| 2026-01-29 | 155.95 | 156 | 139.36 | 143.19 | — |
| 2026-01-30 | 140 | 151.15 | 139.9 | 149.71 | — |
| 2026-02-02 | 139.77 | 147.88 | 138 | 139.63 | — |
| 2026-02-03 | 140.14 | 140.23 | 126.74 | 133.26 | — |
| 2026-02-04 | 130.01 | 130.82 | 121.19 | 129.09 | — |
| 2026-02-05 | 120.25 | 122 | 104.17 | 106.99 | — |
| 2026-02-06 | 114.95 | 135.67 | 114.68 | 134.93 | — |
| 2026-02-09 | 127.37 | 139.58 | 125.13 | 138.44 | — |
| 2026-02-10 | 133.66 | 139.16 | 132.68 | 133 | — |
| 2026-02-11 | 133.69 | 133.91 | 123.92 | 126.07 | — |
| 2026-02-12 | 127.57 | 128.99 | 120.64 | 123 | — |
| 2026-02-13 | 127 | 135.25 | 125.76 | 133.88 | — |
| 2026-02-17 | 129.01 | 132.12 | 125.91 | 128.67 | — |
| 2026-02-18 | 127.63 | 132.25 | 123.62 | 125.2 | — |
| 2026-02-19 | 123.49 | 130.04 | 121.87 | 129.45 | — |
| 2026-02-20 | 130.51 | 136.14 | 129.41 | 131.05 | — |
| 2026-02-23 | 127.9 | 130.38 | 122.83 | 123.71 | — |
| 2026-02-24 | 121.71 | 126.74 | 118.4 | 124.61 | — |
| 2026-02-25 | 130.05 | 137.86 | 128.94 | 135.65 | — |
| 2026-02-26 | 133.7 | 135.75 | 128.64 | 133.4 | — |
| 2026-02-27 | 128.95 | 131.12 | 127.86 | 129.5 | — |
| 2026-03-02 | 129.14 | 140.14 | 128.94 | 137.65 | — |
| 2026-03-03 | 133.34 | 136.46 | 127.8 | 132.68 | — |
| 2026-03-04 | 143.83 | 149.54 | 142.19 | 146.44 | — |
| 2026-03-05 | 145.04 | 146.44 | 137.21 | 139.81 | — |
| 2026-03-06 | 134.9 | 136.36 | 131.77 | 133.53 | — |
| 2026-03-09 | 136 | 140.19 | 135.3 | 138.95 | — |
| 2026-03-10 | 141.93 | 142.46 | 133.94 | 138.46 | — |
| 2026-03-11 | 139.81 | 142.67 | 135.14 | 138.33 | — |
| 2026-03-12 | 137.16 | 138.8 | 133.38 | 137.34 | — |
| 2026-03-13 | 143.9 | 147.26 | 138.44 | 139.67 | — |
| 2026-03-16 | 145.21 | 148.24 | 143.31 | 147.52 | — |
| 2026-03-17 | 145.96 | 152.27 | 145.23 | 150.28 | — |
| 2026-03-18 | 144.92 | 146.76 | 140.35 | 140.56 | — |
| 2026-03-19 | 135.05 | 139.78 | 133 | 138.24 | — |
| 2026-03-20 | 139.62 | 139.68 | 134.14 | 135.66 | — |
| 2026-03-23 | 138.92 | 139.93 | 133.97 | 138.2 | — |
| 2026-03-24 | 138.73 | 140.05 | 134.28 | 136.25 | — |
| 2026-03-25 | 140.46 | 143.85 | 136.8 | 139.13 | — |
| 2026-03-26 | 136.55 | 139.08 | 132.69 | 132.93 | — |
| 2026-03-27 | 129.88 | 130.65 | 123.98 | 126.03 | — |
| 2026-03-30 | 129.62 | 130.34 | 120.8 | 121.44 | — |
| 2026-03-31 | 123.03 | 125.3 | 117.76 | 124.8 | — |
| 2026-04-01 | 126.13 | 126.3 | 121.44 | 122.78 | — |
| 2026-04-02 | 119.64 | 122.64 | 116.4 | 119.83 | — |
| 2026-04-06 | 124.5 | 128.46 | 123.21 | 127.69 | — |
| 2026-04-07 | 125.32 | 126.73 | 121.14 | 123.72 | — |
| 2026-04-08 | 133.7 | 134.5 | 126.13 | 128.3 | — |
| 2026-04-09 | 127.88 | 132.21 | 125.8 | 128.86 | — |
| 2026-04-10 | 130.07 | 132.28 | 127.4 | 128.64 | — |
| 2026-04-13 | 126.65 | 132.49 | 125.04 | 132.36 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-20 | 297.21 | 306.16 | 294.4 | 296.61 | — |
| 2025-10-21 | 293.95 | 305.99 | 291.52 | 301.91 | — |
| 2025-10-22 | 293.02 | 297.96 | 276.6 | 280.81 | — |
| 2025-10-23 | 285.47 | 289.07 | 278 | 284.92 | — |
| 2025-10-24 | 290.43 | 292.15 | 286.11 | 289.08 | — |
| 2025-10-27 | 299.5 | 299.8 | 293 | 295.63 | — |
| 2025-10-28 | 295.14 | 297.2 | 284.25 | 284.64 | — |
| 2025-10-29 | 284.38 | 286.18 | 274 | 275.36 | — |
| 2025-10-30 | 269.99 | 271.37 | 254 | 254.57 | — |
| 2025-10-31 | 269.98 | 276.32 | 263 | 269.51 | — |
| 2025-11-03 | 264.19 | 270.36 | 259.85 | 264.67 | — |
| 2025-11-04 | 255.16 | 258.21 | 245.86 | 246.99 | — |
| 2025-11-05 | 250.2 | 255.36 | 247.02 | 255 | — |
| 2025-11-06 | 252.14 | 252.34 | 235.03 | 237.2 | — |
| 2025-11-07 | 222.66 | 243.73 | 219.68 | 241.93 | — |
| 2025-11-10 | 249.68 | 249.96 | 234.6 | 238.88 | — |
| 2025-11-11 | 236.46 | 239.24 | 230.55 | 231.35 | — |
| 2025-11-12 | 233.9 | 234.84 | 219.8 | 224.61 | — |
| 2025-11-13 | 223.8 | 226 | 207.03 | 208.54 | — |
| 2025-11-14 | 200.58 | 208.84 | 194.56 | 199.75 | — |
| 2025-11-17 | 197.03 | 204.15 | 189.53 | 195.42 | — |
| 2025-11-18 | 196.36 | 213.83 | 196 | 206.8 | — |
| 2025-11-19 | 202.36 | 203.95 | 181.73 | 186.5 | — |
| 2025-11-20 | 192.44 | 193.53 | 171.48 | 177.13 | — |
| 2025-11-21 | 172.74 | 181.19 | 166.31 | 170.5 | — |
| 2025-11-24 | 171.62 | 179.84 | 166.01 | 179.04 | — |
| 2025-11-25 | 173.71 | 176.76 | 166.78 | 172.19 | — |
| 2025-11-26 | 173.69 | 180.63 | 169.7 | 175.64 | — |
| 2025-11-28 | 182.99 | 187.29 | 175.05 | 177.18 | — |
| 2025-12-01 | 168.26 | 172.18 | 155.61 | 171.42 | — |
| 2025-12-02 | 177.75 | 188.37 | 176.89 | 181.33 | — |
| 2025-12-03 | 183.4 | 190.44 | 177.82 | 188.39 | — |
| 2025-12-04 | 186.02 | 191 | 182.35 | 186.01 | — |
| 2025-12-05 | 183.34 | 185.39 | 176.3 | 178.99 | — |
| 2025-12-08 | 182.1 | 185.59 | 178 | 183.69 | — |
| 2025-12-09 | 181.49 | 198.4 | 179.92 | 188.99 | — |
| 2025-12-10 | 189.32 | 191.07 | 182.2 | 184.64 | — |
| 2025-12-11 | 179.79 | 183.5 | 171.41 | 183.3 | — |
| 2025-12-12 | 182.97 | 185.25 | 176.22 | 176.45 | — |
| 2025-12-15 | 176 | 176.5 | 160.54 | 162.08 | — |
| 2025-12-16 | 164.97 | 171.49 | 161.95 | 167.5 | — |
| 2025-12-17 | 167.75 | 171.16 | 160.31 | 160.38 | — |
| 2025-12-18 | 167.81 | 169.51 | 157.43 | 158.24 | — |
| 2025-12-19 | 163.4 | 167.75 | 161.63 | 164.82 | — |
| 2025-12-22 | 168.82 | 170.67 | 163.69 | 164.32 | — |
| 2025-12-23 | 162.25 | 162.73 | 156.5 | 157.88 | — |
| 2025-12-24 | 157.2 | 159.28 | 155.1 | 158.71 | — |
| 2025-12-26 | 159.89 | 159.91 | 154.12 | 158.81 | — |
| 2025-12-29 | 157.95 | 162.93 | 155.32 | 155.39 | — |
| 2025-12-30 | 155.82 | 159.38 | 154.13 | 155.61 | — |
| 2025-12-31 | 156.24 | 156.8 | 151.42 | 151.95 | — |
| 2026-01-02 | 154.59 | 160.79 | 149.75 | 157.16 | — |
| 2026-01-05 | 163.42 | 167.7 | 160.96 | 164.72 | — |
| 2026-01-06 | 166.88 | 167.14 | 154.05 | 157.97 | — |
| 2026-01-07 | 163.45 | 170.16 | 158.45 | 161.83 | — |
| 2026-01-08 | 158.63 | 170.62 | 156.17 | 166.97 | — |
| 2026-01-09 | 166.75 | 167.2 | 155.46 | 157.33 | — |
| 2026-01-12 | 156.27 | 163.82 | 154.69 | 162.23 | — |
| 2026-01-13 | 164.45 | 173.76 | 159.93 | 172.99 | — |
| 2026-01-14 | 178.64 | 190.2 | 176.12 | 179.33 | — |
| 2026-01-15 | 179.13 | 179.25 | 170.09 | 170.91 | — |
| 2026-01-16 | 171.93 | 173.88 | 167.59 | 173.71 | — |
| 2026-01-20 | 165.17 | 165.72 | 158.85 | 160.23 | — |
| 2026-01-21 | 161.27 | 165.72 | 156.01 | 163.81 | — |
| 2026-01-22 | 163.73 | 164.64 | 159.44 | 160.98 | — |
| 2026-01-23 | 160.94 | 168.96 | 158.72 | 163.11 | — |
| 2026-01-26 | 159.41 | 163.92 | 158.62 | 160.58 | — |
| 2026-01-27 | 160.31 | 161.67 | 156.98 | 161.58 | — |
| 2026-01-28 | 164.45 | 165.72 | 157 | 158.45 | — |
| 2026-01-29 | 155.95 | 156 | 139.36 | 143.19 | — |
| 2026-01-30 | 140 | 151.15 | 139.9 | 149.71 | — |
| 2026-02-02 | 139.77 | 147.88 | 138 | 139.63 | — |
| 2026-02-03 | 140.14 | 140.23 | 126.74 | 133.26 | — |
| 2026-02-04 | 130.01 | 130.82 | 121.19 | 129.09 | — |
| 2026-02-05 | 120.25 | 122 | 104.17 | 106.99 | — |
| 2026-02-06 | 114.95 | 135.67 | 114.68 | 134.93 | — |
| 2026-02-09 | 127.37 | 139.58 | 125.13 | 138.44 | — |
| 2026-02-10 | 133.66 | 139.16 | 132.68 | 133 | — |
| 2026-02-11 | 133.69 | 133.91 | 123.92 | 126.07 | — |
| 2026-02-12 | 127.57 | 128.99 | 120.64 | 123 | — |
| 2026-02-13 | 127 | 135.25 | 125.76 | 133.88 | — |
| 2026-02-17 | 129.01 | 132.12 | 125.91 | 128.67 | — |
| 2026-02-18 | 127.63 | 132.25 | 123.62 | 125.2 | — |
| 2026-02-19 | 123.49 | 130.04 | 121.87 | 129.45 | — |
| 2026-02-20 | 130.51 | 136.14 | 129.41 | 131.05 | — |
| 2026-02-23 | 127.9 | 130.38 | 122.83 | 123.71 | — |
| 2026-02-24 | 121.71 | 126.74 | 118.4 | 124.61 | — |
| 2026-02-25 | 130.05 | 137.86 | 128.94 | 135.65 | — |
| 2026-02-26 | 133.7 | 135.75 | 128.64 | 133.4 | — |
| 2026-02-27 | 128.95 | 131.12 | 127.86 | 129.5 | — |
| 2026-03-02 | 129.14 | 140.14 | 128.94 | 137.65 | — |
| 2026-03-03 | 133.34 | 136.46 | 127.8 | 132.68 | — |
| 2026-03-04 | 143.83 | 149.54 | 142.19 | 146.44 | — |
| 2026-03-05 | 145.04 | 146.44 | 137.21 | 139.81 | — |
| 2026-03-06 | 134.9 | 136.36 | 131.77 | 133.53 | — |
| 2026-03-09 | 136 | 140.19 | 135.3 | 138.95 | — |
| 2026-03-10 | 141.93 | 142.46 | 133.94 | 138.46 | — |
| 2026-03-11 | 139.81 | 142.67 | 135.14 | 138.33 | — |
| 2026-03-12 | 137.16 | 138.8 | 133.38 | 137.34 | — |
| 2026-03-13 | 143.9 | 147.26 | 138.44 | 139.67 | — |
| 2026-03-16 | 145.21 | 148.24 | 143.31 | 147.52 | — |
| 2026-03-17 | 145.96 | 152.27 | 145.23 | 150.28 | — |
| 2026-03-18 | 144.92 | 146.76 | 140.35 | 140.56 | — |
| 2026-03-19 | 135.05 | 139.78 | 133 | 138.24 | — |
| 2026-03-20 | 139.62 | 139.68 | 134.14 | 135.66 | — |
| 2026-03-23 | 138.92 | 139.93 | 133.97 | 138.2 | — |
| 2026-03-24 | 138.73 | 140.05 | 134.28 | 136.25 | — |
| 2026-03-25 | 140.46 | 143.85 | 136.8 | 139.13 | — |
| 2026-03-26 | 136.55 | 139.08 | 132.69 | 132.93 | — |
| 2026-03-27 | 129.88 | 130.65 | 123.98 | 126.03 | — |
| 2026-03-30 | 129.62 | 130.34 | 120.8 | 121.44 | — |
| 2026-03-31 | 123.03 | 125.3 | 117.76 | 124.8 | — |
| 2026-04-01 | 126.13 | 126.3 | 121.44 | 122.78 | — |
| 2026-04-02 | 119.64 | 122.64 | 116.4 | 119.83 | — |
| 2026-04-06 | 124.5 | 128.46 | 123.21 | 127.69 | — |
| 2026-04-07 | 125.32 | 126.73 | 121.14 | 123.72 | — |
| 2026-04-08 | 133.7 | 134.5 | 126.13 | 128.3 | — |
| 2026-04-09 | 127.88 | 132.21 | 125.8 | 128.86 | — |
| 2026-04-10 | 130.07 | 132.28 | 127.4 | 128.64 | — |
| 2026-04-13 | 126.65 | 132.49 | 125.04 | 132.36 | — |
