Strategy Inc (MSTR) NASDAQ

Currency In USD

MSTR Historical Return

If you invested $1000 in Strategy Inc (MSTR) 10 years ago, it would be worth $7,145 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,659.71, while $1000 invested 1 year ago would be worth $332.98. This corresponds to total returns of 614.5%, 65.97%, -66.7%, respectively, with annualized returns of 21.72%, 10.66%, -66.7%.

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

MSTR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	119.69	119.25	119.25	121.91	115.8	45.16M
August 20, 2026	113.23	112.39	112.39	113.74	108.35	46.43M
August 19, 2026	94.54	104.25	104.25	106.9	94.3	47.45M
August 18, 2026	95.84	92.52	92.52	97.66	92.45	16.66M
August 17, 2026	93.25	97.68	97.68	98.57	93.08	20.03M
August 14, 2026	94.98	93.04	93.04	95.08	91.67	20.52M
August 13, 2026	94.83	97.1	97.1	98.88	94.28	18.05M
August 12, 2026	97.16	94.83	94.83	97.89	94.6	11.09M
August 11, 2026	97.4	96.09	96.09	99.26	95.14	11.96M
August 10, 2026	99.46	97.33	97.33	100.77	96.24	13.31M
August 07, 2026	101.34	100.01	100.01	105.5	96.77	28.34M
August 06, 2026	96.06	96.85	96.85	98.38	95.44	10.03M
August 05, 2026	97.92	98.37	98.37	99.23	96.12	13.58M
August 04, 2026	93.91	97.65	97.65	97.98	93.4	14.86M
August 03, 2026	92.01	94.86	94.86	96.06	90.93	13.81M
July 31, 2026	94.86	93.28	93.28	95.2	89.21	20.51M
July 30, 2026	95.09	97.74	97.74	98.22	94.33	13.3M
July 29, 2026	96.38	93.33	93.33	100.05	93.27	13.97M
July 28, 2026	95.47	96.16	96.16	98.37	93.12	13.23M
July 27, 2026	94.54	98.65	98.65	99.16	94.02	17.36M
July 23, 2026	97	93.63	93.63	97.51	92.34	17.04M
July 22, 2026	100.06	100.01	100.01	101.95	98.12	12.94M
July 21, 2026	101.31	101.95	101.95	104.6	99.95	19.94M
July 20, 2026	95.62	97.82	97.82	100.92	94.86	16.01M
July 17, 2026	91.3	94.85	94.85	95.97	90.06	12.9M
July 16, 2026	96	94.03	94.03	96.61	93.45	11.18M
July 15, 2026	99.79	97.47	97.47	101.95	96.36	14.47M
July 14, 2026	94.76	97.58	97.58	98.03	93.56	17.75M
July 13, 2026	91.49	92.1	92.1	93.64	90.02	12.52M
July 10, 2026	98.76	94.64	94.64	100.12	93.35	16.1M
July 09, 2026	94.06	93.89	93.89	96.8	92.83	13.64M
July 08, 2026	93.68	93.87	93.87	95.04	91.78	17.65M
July 07, 2026	101.18	97.36	97.36	103.56	96.96	17.89M
July 06, 2026	95.14	100.77	100.77	104.78	94.63	26.93M
July 02, 2026	99.85	100.77	100.77	104.11	97.57	34.32M
July 01, 2026	87.7	93.39	93.39	98.53	86.2	33.71M
June 30, 2026	86.21	86.93	86.93	88.26	83.42	35.21M
June 29, 2026	85.67	92.68	92.68	94.37	82.72	44.58M
June 26, 2026	83.23	82.31	82.31	87.67	81.81	44.56M
June 25, 2026	94.69	85.33	85.33	94.72	85	44.62M
June 24, 2026	102.48	94.13	94.13	102.97	92.28	39.34M
June 23, 2026	106.54	103.84	103.84	107.76	103.52	22.16M
June 22, 2026	116.21	109.46	109.46	120	107.31	25M
June 18, 2026	117.64	112.53	112.53	117.75	107.85	35.14M
June 17, 2026	123.01	116.56	116.56	125.42	116.36	17.58M
June 16, 2026	129.38	122.81	122.81	131.7	122.5	17.64M
June 15, 2026	133.22	131.14	131.14	136.25	130.63	19.7M
June 12, 2026	119.49	123.97	123.97	128.6	117.27	16.67M
June 11, 2026	116.11	120.15	120.15	121.1	113.27	17.36M
June 10, 2026	116.3	115.35	115.35	120.94	115	15.29M
June 09, 2026	122.85	117.02	117.02	125.55	114.21	22.61M
June 08, 2026	125.84	127.2	127.2	129	123.15	20.77M
June 05, 2026	124.25	120.44	120.44	125.3	114.31	41.18M
June 04, 2026	126.75	129.37	129.37	131.47	125.65	24.39M
June 03, 2026	134.47	126.54	126.54	138.18	126.4	20.07M
June 02, 2026	142.69	136.08	136.08	142.8	134.11	30.52M
June 01, 2026	148.47	149.78	149.78	153.87	144.29	17.59M
May 29, 2026	149.93	159.09	159.09	162.06	148.2	19.11M
May 28, 2026	148.98	151.64	151.64	153.64	144.3	16.21M
May 27, 2026	156.76	154.2	154.2	157.55	153.82	11.66M