Strategy Inc - MSTR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2025	159.81	158.84	158.84	159.91	154.12	11.86M
December 24, 2025	157.2	158.71	158.71	159.28	155.1	7.08M
December 23, 2025	162.25	157.88	157.88	162.73	156.5	15.67M
December 22, 2025	168.82	164.32	164.32	170.67	163.69	19.23M
December 19, 2025	163.32	164.88	164.88	167.74	161.63	15.9M
December 18, 2025	167.81	158.24	158.24	169.51	157.43	17.37M
December 17, 2025	167.75	160.4	160.4	171.16	160.34	15.2M
December 16, 2025	165.37	167.5	167.5	171.45	161.98	20.92M
December 15, 2025	176	162.08	162.08	176.5	160.54	25.39M
December 12, 2025	182.97	176.49	176.49	185.25	176.23	12.82M
December 11, 2025	179.79	183.3	183.3	183.5	171.41	19.1M
December 10, 2025	189.32	184.64	184.64	191.07	182.2	22.28M
December 09, 2025	181.49	188.99	188.99	198.4	179.92	23.93M
December 08, 2025	182.1	183.69	183.69	185.59	178	16.03M
December 05, 2025	183.1	179.01	179.01	185.39	176.3	18.27M
December 04, 2025	186.02	186.01	186.01	191	182.35	16.19M
December 03, 2025	183.26	188.39	188.39	190.44	178.64	25.81M
December 02, 2025	177.75	181.33	181.33	188.37	176.89	29.28M
December 01, 2025	168.26	171.42	171.42	172.18	155.61	42.94M
November 28, 2025	182.95	177.12	177.12	187.28	175.05	14.14M
November 26, 2025	173.6	175.58	175.58	180.61	169.7	17.72M
November 25, 2025	173.69	172.19	172.19	176.76	166.78	18.91M
November 24, 2025	171.62	179.04	179.04	179.84	166.01	23.28M
November 21, 2025	172.74	170.5	170.5	181.19	166.63	28.81M
November 20, 2025	192.38	177.13	177.13	193.42	171.48	27.29M
November 19, 2025	202.5	186.5	186.5	203.95	181.73	27.26M
November 18, 2025	196.5	206.8	206.8	213.79	196	20.9M
November 17, 2025	197.03	195.42	195.42	204.15	189.53	19.54M
November 14, 2025	200.48	199.75	199.75	208.84	194.6	22.92M
November 13, 2025	223.74	208.51	208.51	226	207.03	13.72M
November 12, 2025	233.9	224.61	224.61	234.84	219.8	10.44M
November 11, 2025	236.46	231.35	231.35	239.24	230.84	8.18M
November 10, 2025	249.68	238.88	238.88	249.96	234.6	9.53M
November 07, 2025	222.57	241.92	241.92	243.73	219.68	14.43M
November 06, 2025	252.14	237.2	237.2	252.34	235.03	14.25M
November 05, 2025	250.2	255	255	255.36	247.02	9.59M
November 04, 2025	255.87	246.99	246.99	258.21	245.87	15.21M
November 03, 2025	264.19	264.67	264.67	270.36	259.85	11.07M
October 31, 2025	269.95	269.97	269.97	276.32	263	11.26M
October 30, 2025	269.99	254.25	254.25	271.37	254.06	12.45M
October 29, 2025	284.38	275.36	275.28	286.17	274	9.71M
October 28, 2025	295.14	284.63	284.63	297.2	284.25	6.3M
October 27, 2025	299.5	295.63	295.63	299.8	293	8.14M
October 24, 2025	290.59	289.08	289.08	292.15	286.11	7.83M
October 23, 2025	285.47	285.01	285.01	289.07	278	8.21M
October 22, 2025	293.02	280.81	280.81	297.96	276.6	14.2M
October 21, 2025	293.6	301.91	301.91	305.99	291.52	7.57M
October 20, 2025	297.21	296.61	296.61	306.16	294.4	9.68M
October 17, 2025	279.27	289.87	289.87	292.8	279	12.97M
October 16, 2025	299.9	283.84	283.84	301.58	282.19	13.12M
October 15, 2025	303.17	296.63	296.63	308.88	294.62	9.11M
October 14, 2025	301.06	300.67	300.67	312.71	297.34	10.51M
October 13, 2025	306.67	315.47	315.47	315.95	300.59	11.58M
October 10, 2025	323	304.73	304.73	323.43	303.57	10.71M
October 09, 2025	327.4	320.29	320.29	328.99	318.22	11.1M
October 08, 2025	335.62	330.8	330.8	336.36	322.3	11.84M
October 07, 2025	358.96	328.4	328.4	359.29	328.21	17.98M
October 06, 2025	362.95	359.69	359.69	365.21	354.7	9.55M
October 03, 2025	350.87	351.63	351.63	358.54	344.4	11.71M
October 02, 2025	348.57	352.48	352.48	353.22	341.15	12.11M

Strategy Inc (MSTR) NASDAQ