Strategy Stock Price History
NASDAQ: MSTRTechnologyComputer Software: Prepackaged SoftwareUSD
154.34+2.87 (+1.89%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MSTR price history at a glance
The price history for Strategy (MSTR) on this page begins on June 8, 1998, when the stock closed at $10.44; it most recently closed at $154.34 on October 5, 2026. The highest price in this record is $543.00, reached on November 18, 2024; the latest close is 71.6% below that peak. Across the 27 complete calendar years in the table, MSTR finished higher in 16 and lower in 11. Its best year was 1999 (+566.7%) and its worst was 2000 (-91.0%).
Over roughly 28 years the share price changed +1378.7%, a 10.0% compound annual price return (excluding dividends). In the last 12 months alone, MSTR has lost 51.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1998
- $543.00
- Date of high
- Nov 18, 2024
- Low since 1998
- $0.42
- Date of low
- Jul 1, 2002
- 52-week high
- $315.95
- 52-week low
- $81.81
- IPO year
- 1998
- Last close
- $154.34
MSTR returns
1 week
-3.54%
1 month
+16.31%
3 months
+63.08%
6 months
+19.98%
Year to date
+1.57%
1 year
-51.81%
3 years
+375.99%
5 years
+102.00%
MSTR price return, excluding dividends.
MSTR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 154.34 | -1.79% |
| 2025 | 157.16 | -53.73% |
| 2024 | 339.66 | +437.76% |
| 2023 | 63.16 | +346.15% |
| 2022 | 14.16 | -74.00% |
| 2021 | 54.45 | +40.13% |
| 2020 | 38.86 | +170.63% |
| 2019 | 14.36 | +10.10% |
| 2018 | 13.04 | -0.69% |
| 2017 | 13.13 | -33.49% |
| 2016 | 19.74 | +10.10% |
| 2015 | 17.93 | +9.91% |
| 2014 | 16.31 | +32.34% |
| 2013 | 12.33 | +32.55% |
| 2012 | 9.30 | -14.15% |
| 2011 | 10.83 | +26.73% |
| 2010 | 8.55 | -9.09% |
| 2009 | 9.40 | +152.20% |
| 2008 | 3.73 | -55.62% |
| 2007 | 8.40 | -26.31% |
| 2006 | 11.40 | +37.91% |
| 2005 | 8.27 | +37.21% |
| 2004 | 6.03 | +16.43% |
| 2003 | 5.18 | +234.95% |
| 2002 | 1.55 | -62.04% |
| 2001 | 4.07 | -57.16% |
| 2000 | 9.50 | -90.95% |
| 1999 | 105.00 | +566.67% |
| 1998* | 15.75 | +50.90% |
* Partial year: the record begins after the start of 1998; return measured from the first available close.
2026 return is year to date.
MSTR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 154.37 | 158.11 | 150.50 | 154.34 | +1.89% | |
| 150.18 | 153.63 | 147.41 | 151.47 | -1.24% | |
| 157.82 | 158.66 | 152.53 | 153.37 | -6.79% | |
| 165.82 | 168.73 | 163.18 | 164.55 | +0.07% | |
| 164.68 | 166.20 | 160.12 | 164.43 | +2.76% | |
| 165.89 | 170.17 | 155.89 | 160.01 | -0.31% | |
| 153.83 | 161.58 | 152.63 | 160.50 | +4.84% | |
| 160.89 | 163.53 | 152.02 | 153.09 | -1.02% | |
| 161.63 | 161.63 | 152.34 | 154.67 | -1.57% | |
| 157.76 | 161.72 | 155.06 | 157.14 | -0.93% | |
| 162.84 | 162.86 | 156.78 | 158.61 | -1.86% | |
| 161.01 | 165.14 | 158.29 | 161.61 | -0.36% | |
| 167.23 | 169.50 | 161.84 | 162.20 | -3.07% | |
| 167.55 | 171.19 | 167.25 | 167.33 | -0.69% | |
| 164.58 | 169.52 | 164.49 | 168.50 | +9.47% | |
| 136.58 | 154.02 | 136.18 | 153.92 | +16.39% | |
| 129.90 | 133.42 | 127.79 | 132.25 | +4.81% | |
| 130.02 | 130.42 | 123.33 | 126.18 | -2.64% | |
| 131.68 | 134.00 | 125.44 | 129.60 | -5.36% | |
| 130.90 | 137.51 | 130.73 | 136.94 | +4.56% | |
| 130.67 | 137.89 | 129.28 | 130.97 | +1.87% | |
| 128.44 | 131.88 | 126.91 | 128.56 | -3.12% | |
| 141.82 | 141.98 | 132.59 | 132.70 | -2.80% | |
| 137.62 | 139.31 | 135.38 | 136.52 | -4.40% | |
| 137.35 | 144.40 | 137.07 | 142.80 | -1.39% | |
| 127.99 | 144.92 | 127.58 | 144.82 | +17.56% | |
| 123.35 | 124.66 | 121.38 | 123.19 | -1.35% | |
| 128.03 | 129.90 | 123.59 | 124.88 | -6.06% | |
| 128.57 | 133.38 | 125.74 | 132.94 | +4.42% | |
| 134.00 | 135.97 | 126.34 | 127.31 | -7.34% | |
| 126.77 | 139.78 | 124.47 | 137.40 | +11.54% | |
| 123.26 | 125.54 | 120.87 | 123.19 | -2.87% | |
| 119.11 | 128.66 | 118.45 | 126.83 | +3.42% | |
| 121.84 | 127.90 | 119.38 | 122.63 | +2.83% | |
| 119.69 | 121.91 | 115.80 | 119.25 | +6.10% | |
| 113.23 | 113.74 | 108.35 | 112.39 | +7.81% | |
| 94.54 | 106.90 | 94.30 | 104.25 | +12.68% | |
| 95.84 | 97.66 | 92.45 | 92.52 | -5.28% | |
| 93.25 | 98.57 | 93.08 | 97.68 | +4.99% | |
| 94.98 | 95.08 | 91.67 | 93.04 | -4.18% | |
| 94.83 | 98.88 | 94.28 | 97.10 | +2.39% | |
| 97.16 | 97.89 | 94.60 | 94.83 | -1.31% | |
| 97.40 | 99.26 | 95.14 | 96.09 | -1.27% | |
| 99.46 | 100.77 | 96.24 | 97.33 | -2.68% | |
| 101.34 | 105.50 | 96.77 | 100.01 | +3.26% | |
| 96.06 | 98.38 | 95.44 | 96.85 | -1.55% | |
| 97.92 | 99.23 | 96.12 | 98.37 | +0.74% | |
| 93.91 | 97.98 | 93.40 | 97.65 | +2.94% | |
| 92.01 | 96.06 | 90.93 | 94.86 | +1.69% | |
| 94.86 | 95.20 | 89.21 | 93.28 | -4.56% | |
| 95.09 | 98.22 | 94.33 | 97.74 | +4.73% | |
| 96.38 | 100.05 | 93.27 | 93.33 | -2.94% | |
| 95.47 | 98.37 | 93.12 | 96.16 | -2.52% | |
| 94.54 | 99.16 | 94.02 | 98.65 | +7.61% | |
| 93.37 | 93.68 | 89.76 | 91.67 | -2.09% | |
| 97.00 | 97.51 | 92.34 | 93.63 | -6.38% | |
| 100.06 | 101.95 | 98.12 | 100.01 | -1.90% | |
| 101.31 | 104.60 | 99.95 | 101.95 | +4.22% | |
| 95.62 | 100.92 | 94.86 | 97.82 | +3.13% | |
| 91.30 | 95.97 | 90.06 | 94.85 | +0.87% | |
| 96.00 | 96.61 | 93.45 | 94.03 | -3.53% | |
| 99.79 | 101.95 | 96.36 | 97.47 | -0.11% | |
| 94.76 | 98.03 | 93.56 | 97.58 | +5.95% | |
| 91.49 | 93.64 | 90.02 | 92.10 | -2.68% | |
| 98.76 | 100.12 | 93.35 | 94.64 | +0.80% | |
| 94.06 | 96.80 | 92.83 | 93.89 | +0.02% | |
| 93.68 | 95.04 | 91.78 | 93.87 | -3.58% | |
| 101.18 | 103.56 | 96.96 | 97.36 | -3.38% | |
| 95.14 | 104.78 | 94.63 | 100.77 | 0.00% | |
| 99.85 | 104.11 | 97.57 | 100.77 | +7.90% | |
| 87.70 | 98.53 | 86.20 | 93.39 | +7.43% | |
| 86.21 | 88.26 | 83.42 | 86.93 | -6.20% | |
| 85.67 | 94.37 | 82.72 | 92.68 | +12.60% | |
| 83.23 | 87.67 | 81.81 | 82.31 | -3.54% | |
| 94.69 | 94.72 | 85.00 | 85.33 | -9.35% | |
| 102.48 | 102.97 | 92.28 | 94.13 | -9.35% | |
| 106.54 | 107.76 | 103.52 | 103.84 | -5.13% | |
| 116.21 | 120.00 | 107.31 | 109.46 | -2.73% | |
| 117.64 | 117.75 | 107.85 | 112.53 | -3.46% | |
| 123.01 | 125.42 | 116.36 | 116.56 | -5.09% | |
| 129.38 | 131.70 | 122.50 | 122.81 | -6.35% | |
| 133.22 | 136.25 | 130.63 | 131.14 | +5.78% | |
| 119.49 | 128.60 | 117.27 | 123.97 | +3.18% | |
| 116.11 | 121.10 | 113.27 | 120.15 | +4.16% | |
| 116.30 | 120.94 | 115.00 | 115.35 | -1.43% | |
| 122.85 | 125.55 | 114.21 | 117.02 | -8.00% | |
| 125.84 | 129.00 | 123.15 | 127.20 | +5.61% | |
| 124.25 | 125.30 | 114.31 | 120.44 | -6.90% | |
| 126.75 | 131.47 | 125.65 | 129.37 | +2.23% | |
| 134.50 | 138.18 | 125.00 | 126.55 | -7.00% | |
| 142.69 | 142.80 | 134.11 | 136.08 | -9.15% | |
| 148.47 | 153.87 | 144.29 | 149.78 | -5.85% | |
| 149.93 | 162.06 | 148.20 | 159.09 | +4.91% | |
| 148.98 | 153.64 | 144.30 | 151.64 | -1.66% | |
| 156.76 | 157.55 | 153.82 | 154.20 | -3.58% | |
| 160.83 | 167.00 | 159.28 | 159.93 | +0.03% | |
| 164.09 | 165.66 | 159.24 | 159.89 | -3.01% | |
| 164.28 | 168.71 | 160.57 | 164.85 | -0.58% | |
| 166.00 | 169.23 | 163.26 | 165.81 | +0.72% | |
| 163.99 | 168.49 | 163.50 | 164.63 | -1.20% | |
| 169.18 | 169.18 | 162.02 | 166.63 | -6.08% | |
| 182.11 | 182.23 | 173.61 | 177.42 | -5.11% | |
| 177.85 | 193.00 | 174.64 | 186.97 | +5.02% | |
| 182.03 | 182.48 | 175.57 | 178.03 | -3.46% | |
| 191.33 | 192.24 | 179.85 | 184.42 | -5.88% | |
| 189.20 | 197.00 | 182.31 | 195.94 | +4.45% | |
| 178.68 | 187.77 | 177.60 | 187.59 | +4.31% | |
| 184.41 | 184.41 | 175.72 | 179.84 | -3.74% | |
| 184.57 | 188.26 | 178.94 | 186.82 | -0.04% | |
| 189.55 | 190.41 | 183.72 | 186.90 | +1.69% | |
| 180.90 | 186.01 | 178.49 | 183.80 | +3.74% | |
| 170.80 | 180.38 | 169.43 | 177.17 | +7.08% | |
| 161.77 | 166.84 | 159.00 | 165.45 | +4.59% | |
| 165.71 | 165.74 | 156.11 | 158.19 | -4.54% | |
| 163.87 | 166.84 | 159.68 | 165.71 | -2.06% | |
| 170.92 | 175.75 | 167.61 | 169.20 | -1.06% | |
| 176.88 | 177.28 | 169.01 | 171.02 | -0.84% | |
| 175.88 | 180.92 | 171.54 | 172.47 | -3.84% | |
| 174.93 | 183.25 | 174.00 | 179.36 | +9.39% | |
| 170.61 | 172.90 | 163.75 | 163.97 | -4.00% | |
| 162.30 | 171.06 | 160.64 | 170.81 | +2.58% | |
| 154.63 | 173.15 | 153.77 | 166.52 | +11.80% | |
| 143.21 | 149.16 | 139.33 | 148.94 | +3.76% | |
| 139.75 | 143.75 | 135.49 | 143.54 | +4.46% | |
| 137.93 | 143.70 | 136.32 | 137.41 | +3.82% | |
| 126.65 | 132.49 | 125.04 | 132.36 | +2.89% | |
| 130.05 | 132.28 | 127.40 | 128.64 | -0.17% | |
| 127.83 | 132.21 | 125.80 | 128.86 | +0.44% | |
| 133.67 | 134.50 | 126.13 | 128.30 | +3.70% | |
| 125.32 | 126.74 | 121.14 | 123.72 | -3.11% | |
| 124.57 | 128.46 | 123.20 | 127.69 | +6.56% | |
| 119.80 | 122.65 | 116.40 | 119.83 | -2.40% | |
| 126.18 | 126.30 | 121.44 | 122.78 | -1.62% | |
| 123.16 | 125.30 | 117.75 | 124.80 | +2.77% | |
| 129.55 | 130.34 | 120.80 | 121.44 | -3.64% | |
| 129.88 | 130.65 | 123.98 | 126.03 | -5.19% | |
| 136.55 | 139.08 | 132.69 | 132.93 | -4.46% | |
| 140.40 | 143.85 | 136.80 | 139.13 | +2.11% | |
| 138.73 | 140.05 | 134.28 | 136.25 | -1.41% | |
| 138.61 | 139.93 | 133.97 | 138.20 | +1.87% | |
| 139.47 | 139.69 | 134.13 | 135.66 | -1.87% | |
| 135.02 | 139.78 | 132.76 | 138.24 | -1.65% | |
| 144.99 | 146.76 | 140.35 | 140.56 | -6.47% | |
| 145.97 | 152.27 | 145.23 | 150.28 | +1.87% | |
| 145.35 | 148.24 | 143.31 | 147.52 | +5.62% | |
| 143.86 | 147.26 | 138.44 | 139.67 | +1.70% | |
| 137.16 | 138.80 | 133.38 | 137.34 | -0.72% | |
| 139.81 | 142.67 | 135.14 | 138.33 | -0.09% | |
| 141.93 | 142.46 | 133.94 | 138.46 | -0.35% | |
| 136.00 | 140.19 | 135.30 | 138.95 | +4.06% | |
| 134.90 | 136.36 | 131.77 | 133.53 | -4.49% | |
| 145.04 | 146.44 | 137.21 | 139.81 | -4.53% | |
| 143.83 | 149.54 | 142.19 | 146.44 | +10.37% | |
| 133.34 | 136.46 | 127.80 | 132.68 | -3.61% | |
| 129.14 | 140.14 | 128.94 | 137.65 | +6.29% | |
| 128.95 | 131.12 | 127.86 | 129.50 | -2.92% | |
| 133.70 | 135.75 | 128.64 | 133.40 | -1.66% | |
| 130.05 | 137.86 | 128.94 | 135.65 | +8.86% | |
| 121.71 | 126.74 | 118.40 | 124.61 | +0.73% | |
| 127.90 | 130.38 | 122.83 | 123.71 | -5.60% | |
| 130.51 | 136.14 | 129.41 | 131.05 | +1.24% | |
| 123.49 | 130.04 | 121.87 | 129.45 | +3.39% | |
| 127.63 | 132.25 | 123.62 | 125.20 | -2.70% | |
| 129.01 | 132.12 | 125.91 | 128.67 | -3.89% | |
| 127.00 | 135.25 | 125.76 | 133.88 | +8.85% | |
| 127.57 | 128.99 | 120.64 | 123.00 | -2.44% | |
| 133.69 | 133.91 | 123.92 | 126.07 | -5.21% | |
| 133.66 | 139.16 | 132.68 | 133.00 | -3.93% | |
| 127.37 | 139.58 | 125.13 | 138.44 | +2.60% | |
| 114.95 | 135.67 | 114.68 | 134.93 | +26.11% | |
| 120.25 | 122.00 | 104.17 | 106.99 | -17.12% | |
| 130.01 | 130.82 | 121.19 | 129.09 | -3.13% | |
| 140.14 | 140.23 | 126.74 | 133.26 | -4.56% | |
| 139.77 | 147.88 | 138.00 | 139.63 | -6.73% | |
| 140.00 | 151.15 | 139.90 | 149.71 | +4.55% | |
| 155.95 | 156.00 | 139.36 | 143.19 | -9.63% | |
| 164.45 | 165.72 | 157.00 | 158.45 | -1.94% | |
| 160.31 | 161.67 | 156.98 | 161.58 | +0.62% | |
| 159.41 | 163.92 | 158.62 | 160.58 | -1.55% | |
| 160.94 | 168.96 | 158.72 | 163.11 | +1.32% | |
| 163.73 | 164.64 | 159.44 | 160.98 | -1.73% | |
| 161.27 | 165.72 | 156.01 | 163.81 | +2.23% | |
| 165.17 | 165.72 | 158.85 | 160.23 | -7.76% | |
| 171.93 | 173.88 | 167.59 | 173.71 | +1.64% | |
| 179.13 | 179.25 | 170.09 | 170.91 | -4.70% | |
| 178.64 | 190.20 | 176.12 | 179.33 | +3.66% | |
| 164.45 | 173.76 | 159.93 | 172.99 | +6.63% | |
| 156.27 | 163.82 | 154.69 | 162.23 | +3.11% | |
| 166.75 | 167.20 | 155.46 | 157.33 | -5.77% | |
| 158.63 | 170.62 | 156.17 | 166.97 | +3.18% | |
| 163.45 | 170.16 | 158.45 | 161.83 | +2.44% | |
| 166.88 | 167.14 | 154.05 | 157.97 | -4.10% | |
| 163.42 | 167.70 | 160.96 | 164.72 | +4.81% | |
| 154.59 | 160.79 | 149.75 | 157.16 | +3.43% | |
| 156.24 | 156.80 | 151.42 | 151.95 | -2.35% | |
| 155.82 | 159.38 | 154.13 | 155.61 | +0.14% | |
| 157.95 | 162.93 | 155.32 | 155.39 | -2.15% | |
| 159.89 | 159.91 | 154.12 | 158.81 | +0.06% | |
| 157.20 | 159.28 | 155.10 | 158.71 | +0.53% | |
| 162.25 | 162.73 | 156.50 | 157.88 | -3.92% | |
| 168.82 | 170.67 | 163.69 | 164.32 | -0.30% | |
| 163.40 | 167.75 | 161.63 | 164.82 | +4.16% | |
| 167.81 | 169.51 | 157.43 | 158.24 | -1.33% | |
| 167.75 | 171.16 | 160.31 | 160.38 | -4.25% | |
| 164.97 | 171.49 | 161.95 | 167.50 | +3.34% | |
| 176.00 | 176.50 | 160.54 | 162.08 | -8.14% | |
| 182.97 | 185.25 | 176.22 | 176.45 | -3.74% | |
| 179.79 | 183.50 | 171.41 | 183.30 | -0.73% | |
| 189.32 | 191.07 | 182.20 | 184.64 | -2.30% | |
| 181.49 | 198.40 | 179.92 | 188.99 | +2.89% | |
| 182.10 | 185.59 | 178.00 | 183.69 | +2.63% | |
| 183.34 | 185.39 | 176.30 | 178.99 | -3.77% | |
| 186.02 | 191.00 | 182.35 | 186.01 | -1.26% | |
| 183.40 | 190.44 | 177.82 | 188.39 | +3.89% | |
| 177.75 | 188.37 | 176.89 | 181.33 | +5.78% | |
| 168.26 | 172.18 | 155.61 | 171.42 | -3.25% | |
| 182.99 | 187.29 | 175.05 | 177.18 | +0.88% | |
| 173.69 | 180.63 | 169.70 | 175.64 | +2.00% | |
| 173.71 | 176.76 | 166.78 | 172.19 | -3.83% | |
| 171.62 | 179.84 | 166.01 | 179.04 | +5.01% | |
| 172.74 | 181.19 | 166.31 | 170.50 | -3.74% | |
| 192.44 | 193.53 | 171.48 | 177.13 | -5.02% | |
| 202.36 | 203.95 | 181.73 | 186.50 | -9.82% | |
| 196.36 | 213.83 | 196.00 | 206.80 | +5.82% | |
| 197.03 | 204.15 | 189.53 | 195.42 | -2.17% | |
| 200.58 | 208.84 | 194.56 | 199.75 | -4.22% | |
| 223.80 | 226.00 | 207.03 | 208.54 | -7.15% | |
| 233.90 | 234.84 | 219.80 | 224.61 | -2.91% | |
| 236.46 | 239.24 | 230.55 | 231.35 | -3.15% | |
| 249.68 | 249.96 | 234.60 | 238.88 | -1.26% | |
| 222.66 | 243.73 | 219.68 | 241.93 | +1.99% | |
| 252.14 | 252.34 | 235.03 | 237.20 | -6.98% | |
| 250.20 | 255.36 | 247.02 | 255.00 | +3.24% | |
| 255.16 | 258.21 | 245.86 | 246.99 | -6.68% | |
| 264.19 | 270.36 | 259.85 | 264.67 | -1.80% | |
| 269.98 | 276.32 | 263.00 | 269.51 | +5.87% | |
| 269.99 | 271.37 | 254.00 | 254.57 | -7.55% | |
| 284.38 | 286.18 | 274.00 | 275.36 | -3.26% | |
| 295.14 | 297.20 | 284.25 | 284.64 | -3.72% | |
| 299.50 | 299.80 | 293.00 | 295.63 | +2.27% | |
| 290.43 | 292.15 | 286.11 | 289.08 | +1.46% | |
| 285.47 | 289.07 | 278.00 | 284.92 | +1.46% | |
| 293.02 | 297.96 | 276.60 | 280.81 | -6.99% | |
| 293.95 | 305.99 | 291.52 | 301.91 | +1.79% | |
| 297.21 | 306.16 | 294.40 | 296.61 | +2.33% | |
| 279.27 | 292.80 | 279.00 | 289.87 | +2.12% | |
| 299.90 | 301.58 | 282.19 | 283.84 | -4.35% | |
| 303.60 | 308.88 | 294.62 | 296.76 | -1.30% | |
| 301.00 | 312.71 | 297.34 | 300.67 | -4.69% | |
| 306.67 | 315.95 | 300.59 | 315.47 | +3.50% | |
| 323.18 | 323.43 | 303.57 | 304.79 | -4.84% | |
| 327.40 | 328.99 | 318.22 | 320.29 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MSTR chart for longer ranges.