Get the Stockscreener App
423.22
6.23%
-28.12
Strategy Stock (MSTR) Price History
The historical daily chart and data for Strategy stock (MSTR), show that the latest closing stock price as of July 18, 2025, is $423.22.
- Strategy all-time high stock price is $1,999.99, occurred on March 27, 2024.
- The lowest Strategy stock price recorded was $30.71 on October 04, 2023. Since then, Strategy's stock price has risen over 1,278% to $423.22 now.
- The 52-week high stock price for MSTR is $543.00, representing a 28.30% increase from the current share price, occurred on November 21, 2024.
- The 52-week low stock price for MSTR is $102.40, indicating a -75.80% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Strategy (MSTR) stock in the beginning of 2024 was $557.41. The stock closed the year at $141.57, a loss of over -74.60% for the year.
The table below shows more information about MSTR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 18, 2025 | $454.3 | $422.2 | $32.11 | 19,024,382.0 | -6.23% |
| Jul 17, 2025 | $456.0 | $446.6 | $9.42 | 8,712,204.0 | -1.00% |
| Jul 16, 2025 | $457.2 | $445.6 | $11.66 | 10,489,403.0 | +3.07% |
| Jul 15, 2025 | $456.7 | $441.0 | $15.64 | 14,208,780.0 | -1.93% |
| Jul 14, 2025 | $456.4 | $440.6 | $15.80 | 17,899,108.0 | +3.78% |
| Jul 11, 2025 | $438.8 | $423.5 | $15.34 | 18,374,635.0 | +3.04% |
| Jul 10, 2025 | $422.4 | $411.2 | $11.20 | 12,793,764.0 | +1.52% |
| Jul 09, 2025 | $416.3 | $395.9 | $20.39 | 12,938,701.0 | +4.65% |
| Jul 08, 2025 | $402.2 | $393.2 | $8.99 | 6,848,313.0 | +0.32% |
| Jul 07, 2025 | $405.6 | $395.2 | $10.44 | 8,723,788.0 | -2.06% |
| Jul 03, 2025 | $414.6 | $400.4 | $14.20 | 10,013,469.0 | +0.43% |
| Jul 02, 2025 | $405.3 | $379.9 | $25.42 | 17,388,903.0 | +7.76% |
| Jul 01, 2025 | $397.9 | $372.9 | $24.96 | 16,805,111.0 | -7.65% |
| Jun 30, 2025 | $407.4 | $384.2 | $23.14 | 13,688,242.0 | +5.30% |
| Jun 27, 2025 | $398.0 | $383.4 | $14.58 | 18,604,595.0 | -0.66% |
| Jun 26, 2025 | $392.7 | $384.1 | $8.52 | 10,113,476.0 | -0.57% |
| Jun 25, 2025 | $389.5 | $379.3 | $10.18 | 10,451,653.0 | +3.09% |
| Jun 24, 2025 | $384.4 | $371.0 | $13.36 | 9,984,302.0 | +2.68% |
| Jun 23, 2025 | $370.3 | $358.8 | $11.50 | 10,418,862.0 | -0.68% |
| Jun 20, 2025 | $376.1 | $365.1 | $10.99 | 12,787,944.0 | +0.18% |
Strategy Stock (MSTR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Strategy stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MSTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Strategy stock price history provides a foundation for understanding how the company's stock has evolved over time.
Strategy Stock (MSTR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $457.2 | $372.9 | $84.31 | 193,244,943.0 | +4.70% |
| Jun, 2025 | $407.4 | $358.8 | $48.59 | 206,298,160.0 | +9.53% |
| May, 2025 | $430.3 | $358.5 | $71.85 | 299,180,286.0 | -2.91% |
| Apr, 2025 | $384.0 | $235.9 | $148.1 | 378,554,325.0 | +31.86% |
| Mar, 2025 | $343.6 | $231.5 | $112.1 | 402,194,960.0 | +12.86% |
| Feb, 2025 | $353.8 | $231.9 | $121.9 | 289,981,077.0 | -23.70% |
| Jan, 2025 | $404.4 | $292.3 | $112.1 | 377,963,583.0 | +15.60% |
Strategy Stock (MSTR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $444.9 | $301.7 | $143.2 | 488,190,107.0 | -21.81% |
| Nov, 2024 | $543.0 | $220.8 | $322.2 | 757,205,341.0 | +58.47% |
| Oct, 2024 | $267.9 | $157.0 | $110.9 | 432,716,637.0 | +45.02% |
| Sep, 2024 | $179.6 | $113.7 | $65.91 | 226,510,374.0 | +27.32% |
| Aug, 2024 | $163.4 | $102.4 | $61.03 | 232,548,360.0 | -17.98% |
| Jul, 2024 | $183.7 | $120.2 | $63.47 | 276,613,140.0 | +17.20% |
| Jun, 2024 | $173.5 | $132.6 | $40.92 | 246,926,550.0 | -9.64% |
| May, 2024 | $174.0 | $101.0 | $73.00 | 289,594,560.0 | +43.14% |
| Apr, 2024 | $174.0 | $106.3 | $67.66 | 358,774,860.0 | -37.52% |
| Mar, 2024 | $200.0 | $99.20 | $100.8 | 745,927,600.0 | +66.65% |
| Feb, 2024 | $104.0 | $46.75 | $57.25 | 342,254,870.0 | +104.07% |
| Jan, 2024 | $72.78 | $43.87 | $28.90 | 305,597,910.0 | -20.65% |
Strategy Stock (MSTR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $68.94 | $50.34 | $18.60 | 234,668,440.0 | +26.75% |
| Nov, 2023 | $53.52 | $41.24 | $12.29 | 209,028,730.0 | +17.69% |
| Oct, 2023 | $44.95 | $30.71 | $14.24 | 163,194,550.0 | +28.97% |
| Sep, 2023 | $36.76 | $31.01 | $5.75 | 97,505,380.0 | -8.18% |
| Aug, 2023 | $43.80 | $32.23 | $11.57 | 139,029,220.0 | -18.35% |
| Jul, 2023 | $47.51 | $34.60 | $12.91 | 175,510,650.0 | +27.88% |
| Jun, 2023 | $35.27 | $26.60 | $8.67 | 210,528,350.0 | +13.52% |
| May, 2023 | $33.29 | $26.65 | $6.64 | 183,117,020.0 | -8.15% |
| Apr, 2023 | $34.76 | $27.84 | $6.93 | 157,954,370.0 | +12.34% |
| Mar, 2023 | $29.54 | $18.83 | $10.71 | 209,271,420.0 | +11.46% |
| Feb, 2023 | $31.50 | $23.65 | $7.85 | 104,759,280.0 | +4.19% |
| Jan, 2023 | $26.21 | $13.94 | $12.27 | 132,358,740.0 | +77.81% |
0.11%
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):