Strategy Inc (MSTR)
NASDAQ: MSTR · Real-Time Price · USD
178.99
-7.02 (-3.77%)
At close: Dec 5, 2025, 4:00 PM EST
178.38
-0.61 (-0.34%)
After-hours: Dec 5, 2025, 7:59 PM EST
Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 183.34 | 185.39 | 176.30 | 178.99 | 178.99 | -3.77% | 19,564,132 |
| Dec 4, 2025 | 186.02 | 191.00 | 182.35 | 186.01 | 186.01 | -1.26% | 16,274,966 |
| Dec 3, 2025 | 183.40 | 190.44 | 177.82 | 188.39 | 188.39 | 3.89% | 23,326,680 |
| Dec 2, 2025 | 177.75 | 188.37 | 176.89 | 181.33 | 181.33 | 5.78% | 31,106,958 |
| Dec 1, 2025 | 168.26 | 172.18 | 155.61 | 171.42 | 171.42 | -3.25% | 42,609,214 |
| Nov 28, 2025 | 182.99 | 187.29 | 175.05 | 177.18 | 177.18 | 0.88% | 14,963,616 |
| Nov 26, 2025 | 173.69 | 180.63 | 169.70 | 175.64 | 175.64 | 2.00% | 19,945,977 |
| Nov 25, 2025 | 173.71 | 176.76 | 166.78 | 172.19 | 172.19 | -3.83% | 19,112,667 |
| Nov 24, 2025 | 171.62 | 179.84 | 166.01 | 179.04 | 179.04 | 5.01% | 23,282,608 |
| Nov 21, 2025 | 172.74 | 181.19 | 166.31 | 170.50 | 170.50 | -3.74% | 29,651,281 |
| Nov 20, 2025 | 192.44 | 193.53 | 171.48 | 177.13 | 177.13 | -5.02% | 27,684,354 |
| Nov 19, 2025 | 202.36 | 203.95 | 181.73 | 186.50 | 186.50 | -9.82% | 28,025,372 |
| Nov 18, 2025 | 196.36 | 213.83 | 196.00 | 206.80 | 206.80 | 5.82% | 22,049,488 |
| Nov 17, 2025 | 197.03 | 204.15 | 189.53 | 195.42 | 195.42 | -2.17% | 19,544,953 |
| Nov 14, 2025 | 200.58 | 208.84 | 194.56 | 199.75 | 199.75 | -4.22% | 23,233,803 |
| Nov 13, 2025 | 223.80 | 226.00 | 207.03 | 208.54 | 208.54 | -7.15% | 16,474,524 |
| Nov 12, 2025 | 233.90 | 234.84 | 219.80 | 224.61 | 224.61 | -2.91% | 10,800,418 |
| Nov 11, 2025 | 236.46 | 239.24 | 230.55 | 231.35 | 231.35 | -3.15% | 8,340,252 |
| Nov 10, 2025 | 249.68 | 249.96 | 234.60 | 238.88 | 238.88 | -1.26% | 9,527,228 |
| Nov 7, 2025 | 222.66 | 243.73 | 219.68 | 241.93 | 241.93 | 1.99% | 16,976,057 |
| Nov 6, 2025 | 252.14 | 252.34 | 235.03 | 237.20 | 237.20 | -6.98% | 14,468,335 |
| Nov 5, 2025 | 250.20 | 255.36 | 247.02 | 255.00 | 255.00 | 3.24% | 9,676,192 |
| Nov 4, 2025 | 255.16 | 258.21 | 245.86 | 246.99 | 246.99 | -6.68% | 15,735,129 |
| Nov 3, 2025 | 264.19 | 270.36 | 259.85 | 264.67 | 264.67 | -1.80% | 11,074,628 |
| Oct 31, 2025 | 269.98 | 276.32 | 263.00 | 269.51 | 269.51 | 5.87% | 14,071,785 |
| Oct 30, 2025 | 269.99 | 271.37 | 254.00 | 254.57 | 254.57 | -7.55% | 15,564,196 |
| Oct 29, 2025 | 284.38 | 286.18 | 274.00 | 275.36 | 275.36 | -3.26% | 10,184,055 |
| Oct 28, 2025 | 295.14 | 297.20 | 284.25 | 284.64 | 284.64 | -3.72% | 7,996,793 |
| Oct 27, 2025 | 299.50 | 299.80 | 293.00 | 295.63 | 295.63 | 2.27% | 8,135,934 |
| Oct 24, 2025 | 290.43 | 292.15 | 286.11 | 289.08 | 289.08 | 1.46% | 7,881,709 |
| Oct 23, 2025 | 285.47 | 289.07 | 278.00 | 284.92 | 284.92 | 1.46% | 9,082,117 |
| Oct 22, 2025 | 293.02 | 297.96 | 276.60 | 280.81 | 280.81 | -6.99% | 15,129,499 |
| Oct 21, 2025 | 293.95 | 305.99 | 291.52 | 301.91 | 301.91 | 1.79% | 7,902,814 |
| Oct 20, 2025 | 297.21 | 306.16 | 294.40 | 296.61 | 296.61 | 2.33% | 9,679,688 |
| Oct 17, 2025 | 279.27 | 292.80 | 279.00 | 289.87 | 289.87 | 2.12% | 13,110,673 |
| Oct 16, 2025 | 299.90 | 301.58 | 282.19 | 283.84 | 283.84 | -4.35% | 13,817,949 |
| Oct 15, 2025 | 303.60 | 308.88 | 294.62 | 296.76 | 296.76 | -1.30% | 10,625,605 |
| Oct 14, 2025 | 301.00 | 312.71 | 297.34 | 300.67 | 300.67 | -4.69% | 11,480,498 |
| Oct 13, 2025 | 306.67 | 315.95 | 300.59 | 315.47 | 315.47 | 3.50% | 11,575,024 |
| Oct 10, 2025 | 323.18 | 323.43 | 303.57 | 304.79 | 304.79 | -4.84% | 13,643,730 |
| Oct 9, 2025 | 327.40 | 328.99 | 318.22 | 320.29 | 320.29 | -3.18% | 11,213,175 |
| Oct 8, 2025 | 335.62 | 336.36 | 322.30 | 330.80 | 330.80 | 0.73% | 12,996,276 |
| Oct 7, 2025 | 358.88 | 359.44 | 328.16 | 328.40 | 328.40 | -8.70% | 19,584,106 |
| Oct 6, 2025 | 362.95 | 365.21 | 354.70 | 359.69 | 359.69 | 2.29% | 9,550,967 |
| Oct 3, 2025 | 350.87 | 358.54 | 344.40 | 351.63 | 351.63 | -0.20% | 12,107,918 |
| Oct 2, 2025 | 348.57 | 353.22 | 341.15 | 352.33 | 352.33 | 4.11% | 13,666,759 |
| Oct 1, 2025 | 332.47 | 343.73 | 331.20 | 338.41 | 338.41 | 5.03% | 13,994,829 |
| Sep 30, 2025 | 320.84 | 324.50 | 316.19 | 322.21 | 322.21 | -1.29% | 7,798,818 |
| Sep 29, 2025 | 313.73 | 327.99 | 311.00 | 326.42 | 326.42 | 5.62% | 12,652,008 |
| Sep 26, 2025 | 301.30 | 310.00 | 297.71 | 309.06 | 309.06 | 2.78% | 11,693,362 |