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 $6,151.93 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,479.35, while $1000 invested 1 year ago would be worth $523.32. This corresponds to total returns of 515.19%, 47.93%, -47.67%, respectively, with annualized returns of 19.91%, 8.14%, -47.67%.

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
November 10, 2026121.95121.07121.07126.4118.4314.98M
November 09, 2026124.45125.59125.59129.37122.4815.25M
November 06, 2026127.83128.93128.93130.64125.5913.76M
November 05, 2026139.37129.3129.3141.17123.925.48M
November 04, 2026136.6142.54142.54146.07135.818.59M
November 03, 2026131.51135.63135.63138.41131.0911.31M
November 02, 2026132.22130.76130.76137.3129.3413.17M
October 30, 2026131.7130.51130.51134.51124.0632.73M
October 29, 2026141.65141.62141.62144.76138.8812.5M
October 28, 2026139.6145.16145.16145.3138.6711.95M
October 27, 2026140.07141.4141.4142138.6910.33M
October 26, 2026141.67139.82139.82144.7137.2615.54M
October 23, 2026144.43146.01146.01152.21144.2118.33M
October 22, 2026145.03145.8145.8149.4143.4120.35M
October 21, 2026146.3153.48153.48155.69143.9322.27M
October 20, 2026133.75142.72142.72146.75133.618.33M
October 19, 2026139.13136.02136.02141.1135.811.76M
October 16, 2026145.95136.83136.83146.83134.1131.74M
October 15, 2026137.74151.29151.29151.33134.8921.04M
October 14, 2026149.76143.24143.24152.18141.7420.55M
October 13, 2026153.1152.18152.18156.2150.9312.25M
October 12, 2026153.4152.68152.68158.4150.8412.87M
October 09, 2026154.22154.34154.34158.11150.515.91M
October 08, 2026150.34151.47151.47153.63147.3722.61M
October 07, 2026157.7153.37153.37158.66152.5321.28M
October 06, 2026165.82164.55164.55168.73163.1817.77M
October 05, 2026164.68164.43164.43166.2160.1217.79M
October 02, 2026165.89160.01160.01170.17155.8927.15M
October 01, 2026153.82160.5160.5161.58152.6319.06M
September 30, 2026160.89153.09153.09163.53152.0217.32M
September 29, 2026161.63154.67154.67161.63152.3416.14M
September 28, 2026157.76157.14157.14161.72155.0616.12M
September 25, 2026162.84158.61158.61162.86156.7818.25M
September 24, 2026161.01161.61161.61165.14158.2916.68M
September 23, 2026167.23162.2162.2169.5161.8420.88M
September 22, 2026167.55167.33167.33171.19167.2523.45M
September 21, 2026164.58168.5168.5169.52164.4941.25M
September 18, 2026136.58153.92153.92154.02136.1854.03M
September 17, 2026129.9132.25132.25133.42127.7918.27M
September 16, 2026130.02126.18126.18130.42123.3321.84M
September 15, 2026131.68129.6129.6134125.4422.62M
September 11, 2026130.67130.97130.97137.89129.2818.87M
September 10, 2026128.44128.56128.56131.88126.9114.22M
September 09, 2026141.82132.7132.7141.98132.5917M
September 08, 2026137.62136.52136.52139.31135.3819.27M
September 04, 2026137.35142.8142.8144.4137.0726.29M
September 03, 2026127.99144.82144.82144.92127.5843.97M
September 02, 2026123.35123.19123.19124.66121.3814.51M
September 01, 2026128.03124.88124.88129.9123.5921.96M
August 31, 2026128.57132.94132.94133.38125.7423.22M
August 28, 2026134127.31127.31135.97126.3430.95M
August 27, 2026126.77137.4137.4139.78124.4743.78M
August 26, 2026123.26123.19123.19125.54120.8716.61M
August 25, 2026119.11126.83126.83128.66118.4531.18M
August 24, 2026121.84122.63122.63127.9119.3840.11M
August 21, 2026119.69119.25119.25121.91115.845.16M
August 20, 2026113.23112.39112.39113.74108.3546.43M
August 19, 202694.54104.25104.25106.994.347.45M
August 18, 202695.8492.5292.5297.6692.4516.66M
August 17, 202693.2597.6897.6898.5793.0820.03M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved