MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MSTR — Strategy Inc Common Stock Class A
NasdaqStrategy Inc Common Stock Class A
$164.55
+0.12(+0.07%)
- O
- 165.82
- H
- 168.73
- L
- 163.18
- V
- 17.73M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$164.55
Period Return-53.03%
Period High$457.22
Period Low$81.81
Avg Daily Volume17.88M
Total Trading Days365
MSTR — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $165.82 | $168.73 | $163.18 | $164.55 | +$0.12 | +0.07% | 17,725,507 | $165.85 | $163.18 $168.73 |
| Oct 5, 2026 | $164.68 | $166.20 | $160.12 | $164.43 | +$4.42 | +2.76% | 18,216,454 | $163.48 | $160.12 $166.20 |
| Oct 2, 2026 | $165.89 | $170.17 | $155.89 | $160.01 | $-0.49 | -0.31% | 27,457,402 | $162.11 | $155.89 $170.17 |
| Oct 1, 2026 | $153.83 | $161.58 | $152.63 | $160.50 | +$7.41 | +4.84% | 19,345,169 | $158.42 | $152.63 $161.58 |
| Sep 30, 2026 | $160.89 | $163.53 | $152.02 | $153.09 | $-1.58 | -1.02% | 17,559,299 | $155.44 | $152.02 $163.53 |
| Sep 29, 2026 | $161.63 | $161.63 | $152.34 | $154.67 | $-2.47 | -1.57% | 16,376,445 | $155.25 | $152.34 $161.63 |
| Sep 28, 2026 | $157.76 | $161.72 | $155.06 | $157.14 | $-1.47 | -0.93% | 16,368,826 | $157.95 | $155.06 $161.72 |
| Sep 25, 2026 | $162.84 | $162.86 | $156.78 | $158.61 | $-3.00 | -1.86% | 18,529,099 | $159.18 | $156.78 $162.86 |
| Sep 24, 2026 | $161.01 | $165.14 | $158.29 | $161.61 | $-0.59 | -0.36% | 16,938,218 | $161.48 | $158.29 $165.14 |
| Sep 23, 2026 | $167.23 | $169.50 | $161.84 | $162.20 | $-5.13 | -3.07% | 21,238,081 | $164.38 | $161.84 $169.50 |
| Sep 22, 2026 | $167.55 | $171.19 | $167.25 | $167.33 | $-1.17 | -0.69% | 23,855,691 | $168.52 | $167.25 $171.19 |
| Sep 21, 2026 | $164.58 | $169.52 | $164.49 | $168.50 | +$14.58 | +9.47% | 41,898,381 | $166.55 | $164.49 $169.52 |
| Sep 18, 2026 | $136.58 | $154.02 | $136.18 | $153.92 | +$21.67 | +16.39% | 54,674,123 | $149.06 | $136.18 $154.02 |
| Sep 17, 2026 | $129.90 | $133.42 | $127.79 | $132.25 | +$6.07 | +4.81% | 19,591,692 | $131.21 | $127.79 $133.42 |
| Sep 16, 2026 | $130.02 | $130.42 | $123.33 | $126.18 | $-3.42 | -2.64% | 22,226,178 | $126.26 | $123.33 $130.42 |
| Sep 15, 2026 | $131.68 | $134.00 | $125.44 | $129.60 | $-7.34 | -5.36% | 22,583,503 | $130.15 | $125.44 $134.00 |
| Sep 14, 2026 | $130.90 | $137.51 | $130.73 | $136.94 | +$5.97 | +4.56% | 18,092,155 | $135.42 | $130.73 $137.51 |
| Sep 11, 2026 | $130.67 | $137.89 | $129.28 | $130.97 | +$2.41 | +1.87% | 19,665,490 | $133.21 | $129.28 $137.89 |
| Sep 10, 2026 | $128.44 | $131.88 | $126.91 | $128.56 | $-4.14 | -3.12% | 14,529,460 | $129.60 | $126.91 $131.88 |
| Sep 9, 2026 | $141.82 | $141.98 | $132.59 | $132.70 | $-3.82 | -2.80% | 17,359,729 | $135.65 | $132.59 $141.98 |
| Sep 8, 2026 | $137.62 | $139.31 | $135.38 | $136.52 | $-6.28 | -4.40% | 19,904,025 | $137.36 | $135.38 $139.31 |
| Sep 4, 2026 | $137.35 | $144.40 | $137.07 | $142.80 | $-2.02 | -1.39% | 27,162,650 | $141.10 | $137.07 $144.40 |
| Sep 3, 2026 | $127.99 | $144.92 | $127.58 | $144.82 | +$21.63 | +17.56% | 45,253,326 | $138.99 | $127.58 $144.92 |
| Sep 2, 2026 | $123.35 | $124.66 | $121.38 | $123.19 | $-1.69 | -1.35% | 14,478,612 | $122.90 | $121.38 $124.66 |
| Sep 1, 2026 | $128.03 | $129.90 | $123.59 | $124.88 | $-8.06 | -6.06% | 22,289,126 | $126.49 | $123.59 $129.90 |
| Aug 31, 2026 | $128.57 | $133.38 | $125.74 | $132.94 | +$5.63 | +4.42% | 24,231,759 | $130.37 | $125.74 $133.38 |
| Aug 28, 2026 | $134.00 | $135.97 | $126.34 | $127.31 | $-10.09 | -7.34% | 31,279,400 | $129.92 | $126.34 $135.97 |
| Aug 27, 2026 | $126.77 | $139.78 | $124.47 | $137.40 | +$14.21 | +11.54% | 44,380,831 | $135.35 | $124.47 $139.78 |
| Aug 26, 2026 | $123.26 | $125.54 | $120.87 | $123.19 | $-3.64 | -2.87% | 17,032,331 | $123.30 | $120.87 $125.54 |
| Aug 25, 2026 | $119.11 | $128.66 | $118.45 | $126.83 | +$4.20 | +3.42% | 31,722,436 | $125.59 | $118.45 $128.66 |