Strategy Inc (MSTR) NASDAQ

Currency In USD

AD

MSTR Historical Return

If you invested $1000 in Strategy Inc (MSTR) 10 years ago, it would be worth $5,578.95 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,462.53, while $1000 invested 1 year ago would be worth $239.65. This corresponds to total returns of 457.89%, 46.25%, -76.04%, respectively, with annualized returns of 18.74%, 7.9%, -76.04%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

MSTR Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 31, 202694.8693.2893.2895.289.2120.51M
July 30, 202695.0997.7497.7498.2294.3313.3M
July 29, 202696.3893.3393.33100.0593.2713.97M
July 28, 202695.4796.1696.1698.3793.1213.23M
July 27, 202694.5498.6598.6599.1694.0217.36M
July 23, 20269793.6393.6397.5192.3417.04M
July 22, 2026100.06100.01100.01101.9598.1212.94M
July 21, 2026101.31101.95101.95104.699.9519.94M
July 20, 202695.6297.8297.82100.9294.8616.01M
July 17, 202691.394.8594.8595.9790.0612.9M
July 16, 20269694.0394.0396.6193.4511.18M
July 15, 202699.7997.4797.47101.9596.3614.47M
July 14, 202694.7697.5897.5898.0393.5617.75M
July 13, 202691.4992.192.193.6490.0212.52M
July 10, 202698.7694.6494.64100.1293.3516.1M
July 09, 202694.0693.8993.8996.892.8313.64M
July 08, 202693.6893.8793.8795.0491.7817.65M
July 07, 2026101.1897.3697.36103.5696.9617.89M
July 06, 202695.14100.77100.77104.7894.6326.93M
July 02, 202699.85100.77100.77104.1197.5734.32M
July 01, 202687.793.3993.3998.5386.233.71M
June 30, 202686.2186.9386.9388.2683.4235.21M
June 29, 202685.6792.6892.6894.3782.7244.58M
June 26, 202683.2382.3182.3187.6781.8144.56M
June 25, 202694.6985.3385.3394.728544.62M
June 24, 2026102.4894.1394.13102.9792.2839.34M
June 23, 2026106.54103.84103.84107.76103.5222.16M
June 22, 2026116.21109.46109.46120107.3125M
June 18, 2026117.64112.53112.53117.75107.8535.14M
June 17, 2026123.01116.56116.56125.42116.3617.58M
June 16, 2026129.38122.81122.81131.7122.517.64M
June 15, 2026133.22131.14131.14136.25130.6319.7M
June 12, 2026119.49123.97123.97128.6117.2716.67M
June 11, 2026116.11120.15120.15121.1113.2717.36M
June 10, 2026116.3115.35115.35120.9411515.29M
June 09, 2026122.85117.02117.02125.55114.2122.61M
June 08, 2026125.84127.2127.2129123.1520.77M
June 05, 2026124.25120.44120.44125.3114.3141.18M
June 04, 2026126.75129.37129.37131.47125.6524.39M
June 03, 2026134.47126.54126.54138.18126.420.07M
June 02, 2026142.69136.08136.08142.8134.1130.52M
June 01, 2026148.47149.78149.78153.87144.2917.59M
May 29, 2026149.93159.09159.09162.06148.219.11M
May 28, 2026148.98151.64151.64153.64144.316.21M
May 27, 2026156.76154.2154.2157.55153.8211.66M
May 26, 2026160.83159.93159.93167159.2811.75M
May 22, 2026164.09159.89159.89165.66159.2412.69M
May 21, 2026164.28164.85164.85168.71160.5710.48M
May 20, 2026165.99165.81165.81169.23163.269.76M
May 19, 2026163.99164.63164.63168.49163.59.92M
May 18, 2026169.18166.63166.63169.18162.0219.11M
May 15, 2026182.11177.42177.42182.23173.6119.58M
May 14, 2026177.85186.97186.97193174.6415.77M
May 13, 2026182.03178.03178.03182.48175.5712.41M
May 12, 2026191.33184.42184.42192.24179.8514.65M
May 11, 2026189.2195.94195.94197182.3115.49M
May 08, 2026178.78187.59187.59187.77177.615.72M
May 07, 2026184.41179.84179.84184.41175.7215.71M
May 06, 2026184.57186.82186.82188.26178.9414.13M
May 05, 2026189.55186.9186.9190.41183.7214.75M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved