If you invested $1000 in Strategy Inc (MSTR) 10 years ago, it would be worth $9,798.53 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,642.85, while $1000 invested 1 year ago would be worth $455.54. This corresponds to total returns of 879.85%, 164.28%, -54.45%, respectively, with annualized returns of 25.63%, 21.47%, -54.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 153.82 | 160.5 | 160.5 | 161.58 | 152.63 | 19.06M |
| September 30, 2026 | 160.89 | 153.09 | 153.09 | 163.53 | 152.02 | 17.32M |
| September 29, 2026 | 161.63 | 154.67 | 154.67 | 161.63 | 152.34 | 16.14M |
| September 28, 2026 | 157.76 | 157.14 | 157.14 | 161.72 | 155.06 | 16.12M |
| September 25, 2026 | 162.84 | 158.61 | 158.61 | 162.86 | 156.78 | 18.25M |
| September 24, 2026 | 161.01 | 161.61 | 161.61 | 165.14 | 158.29 | 16.68M |
| September 23, 2026 | 167.23 | 162.2 | 162.2 | 169.5 | 161.84 | 20.88M |
| September 22, 2026 | 167.55 | 167.33 | 167.33 | 171.19 | 167.25 | 23.45M |
| September 21, 2026 | 164.58 | 168.5 | 168.5 | 169.52 | 164.49 | 41.25M |
| September 18, 2026 | 136.58 | 153.92 | 153.92 | 154.02 | 136.18 | 54.03M |
| September 17, 2026 | 129.9 | 132.25 | 132.25 | 133.42 | 127.79 | 18.27M |
| September 16, 2026 | 130.02 | 126.18 | 126.18 | 130.42 | 123.33 | 21.84M |
| September 15, 2026 | 131.68 | 129.6 | 129.6 | 134 | 125.44 | 22.62M |
| September 11, 2026 | 130.67 | 130.97 | 130.97 | 137.89 | 129.28 | 18.87M |
| September 10, 2026 | 128.44 | 128.56 | 128.56 | 131.88 | 126.91 | 14.22M |
| September 09, 2026 | 141.82 | 132.7 | 132.7 | 141.98 | 132.59 | 17M |
| September 08, 2026 | 137.62 | 136.52 | 136.52 | 139.31 | 135.38 | 19.27M |
| September 04, 2026 | 137.35 | 142.8 | 142.8 | 144.4 | 137.07 | 26.29M |
| September 03, 2026 | 127.99 | 144.82 | 144.82 | 144.92 | 127.58 | 43.97M |
| September 02, 2026 | 123.35 | 123.19 | 123.19 | 124.66 | 121.38 | 14.51M |
| September 01, 2026 | 128.03 | 124.88 | 124.88 | 129.9 | 123.59 | 21.96M |
| August 31, 2026 | 128.57 | 132.94 | 132.94 | 133.38 | 125.74 | 23.22M |
| August 28, 2026 | 134 | 127.31 | 127.31 | 135.97 | 126.34 | 30.95M |
| August 27, 2026 | 126.77 | 137.4 | 137.4 | 139.78 | 124.47 | 43.78M |
| August 26, 2026 | 123.26 | 123.19 | 123.19 | 125.54 | 120.87 | 16.61M |
| August 25, 2026 | 119.11 | 126.83 | 126.83 | 128.66 | 118.45 | 31.18M |
| August 24, 2026 | 121.84 | 122.63 | 122.63 | 127.9 | 119.38 | 40.11M |
| 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 |