Free Trial

Strategy (MSTR) Stock Chart & Stock Price History

Strategy logo
$400.22 +20.11 (+5.29%)
As of 11:27 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Strategy Stock Price Performance

5 Day
Performance
+3.09%
1 Month
Performance
+24.21%
3 Month
Performance
+13.54%
6 Month
Performance
+65.47%
Year-To-Date
Performance
+31.24%
1 Year
Performance
+269.66%
Receive MSTR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Strategy and its competitors with MarketBeat's FREE daily newsletter.

MSTR Stock Chart for Thursday, May, 1, 2025

Strategy Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$381.45$380.11
-0.35%
$384.00$362.3913.71 million shs$97.82 billion
04/29/2025$369.25$381.45
+3.30%
$383.95$366.8012.94 million shs$98.17 billion
04/28/2025$368.71$369.25
+0.15%
$373.66$354.5311.45 million shs$95.03 billion
04/25/2025$350.34$368.71
+5.24%
$373.23$353.1219.29 million shs$94.89 billion
04/24/2025$345.73$350.34
+1.33%
$351.03$343.2410.69 million shs$90.16 billion
04/23/2025$343.03$345.73
+0.79%
$355.83$339.0016.64 million shs$88.97 billion
04/22/2025$317.76$343.03
+7.95%
$348.96$327.0123.63 million shs$88.28 billion
04/21/2025$317.20$317.76
+0.18%
$330.99$309.0016.01 million shs$81.78 billion
04/18/2025$317.20$317.20$320.00$306.0013.47 million shs$81.63 billion
04/17/2025$311.66$317.20
+1.78%
$320.00$306.0013.47 million shs$81.63 billion
04/16/2025$310.72$311.66
+0.30%
$318.60$304.0012.81 million shs$80.21 billion
04/15/2025$311.45$310.72
-0.23%
$319.75$306.8111.07 million shs$79.96 billion
04/14/2025$299.98$311.45
+3.82%
$314.60$300.1015.59 million shs$80.15 billion
04/11/2025$272.34$299.98
+10.15%
$304.15$276.3021.26 million shs$77.20 billion
04/10/2025$296.86$272.34
-8.26%
$288.31$261.3719.19 million shs$70.09 billion
04/09/2025$237.95$296.86
+24.76%
$302.34$241.6938.22 million shs$76.40 billion
04/09/2025$237.95$296.86
+24.76%
$302.34$241.6938.22 million shs$76.40 billion
04/08/2025$268.14$237.95
-11.26%
$282.84$235.9322.75 million shs$61.24 billion
04/08/2025$268.14$237.95
-11.26%
$282.84$235.9322.75 million shs$61.24 billion
04/07/2025$293.61$268.14
-8.67%
$297.60$252.6028.35 million shs$69.01 billion
04/04/2025$282.28$293.61
+4.01%
$299.14$265.3024.79 million shs$75.56 billion
04/03/2025$312.54$282.28
-9.68%
$299.22$276.0318.12 million shs$72.65 billion
04/02/2025$306.02$312.54
+2.13%
$319.47$296.9815.96 million shs$80.43 billion
04/01/2025$288.27$306.02
+6.16%
$307.60$280.6516.66 million shs$78.75 billion
03/31/2025$289.41$288.27
-0.39%
$294.89$272.8014.82 million shs$74.19 billion

This page (NASDAQ:MSTR) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners