Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Strategy Inc - Class A Common Stock (NQ:MSTR)

353.67 +23.96 (+7.27%)
Streaming Delayed Price Updated: 1:57 PM EDT, Sep 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 17, 2025 335.66 340.11 323.20 329.71 9,676,776 -5.38(-1.61%)
Sep 16, 2025 329.23 335.44 324.84 335.09 8,640,316 +7.30(+2.23%)
Sep 15, 2025 329.40 331.33 320.45 327.79 9,523,406 -3.65(-1.10%)
Sep 12, 2025 329.15 336.13 327.60 331.44 10,811,869 +5.42(+1.66%)
Sep 11, 2025 326.87 329.75 322.77 326.02 7,490,327 -0.43(-0.13%)
Sep 10, 2025 332.80 340.01 321.96 326.45 9,735,864 -2.08(-0.63%)
Sep 09, 2025 330.23 331.96 324.45 328.53 6,574,803 -1.37(-0.42%)
Sep 08, 2025 328.11 333.10 321.50 329.90 9,947,955 -5.97(-1.78%)
Sep 05, 2025 334.81 337.20 320.00 335.87 14,048,049 +8.28(+2.53%)
Sep 04, 2025 330.00 332.56 317.75 327.59 10,549,634 -2.67(-0.81%)
Sep 03, 2025 341.77 344.50 327.61 330.26 9,169,743 -11.36(-3.33%)
Sep 02, 2025 334.93 348.60 331.57 341.62 11,116,192 +7.21(+2.16%)
Aug 29, 2025 334.60 339.63 332.64 334.41 10,184,286 -4.43(-1.31%)
Aug 28, 2025 346.16 348.17 336.65 338.84 8,107,050 -3.22(-0.94%)
Aug 27, 2025 348.68 351.77 341.84 342.06 8,444,014 -9.30(-2.65%)
Aug 26, 2025 341.81 351.99 340.68 351.36 9,130,305 +8.16(+2.38%)
Aug 25, 2025 344.91 351.51 339.21 343.20 10,966,815 -14.93(-4.17%)
Aug 22, 2025 335.20 359.53 332.61 358.13 17,387,404 +20.55(+6.09%)
Aug 21, 2025 340.00 343.27 334.85 337.58 8,400,850 -6.79(-1.97%)
Aug 20, 2025 339.38 345.50 325.56 344.37 13,827,437 +7.80(+2.32%)
Aug 19, 2025 363.19 364.63 333.40 336.57 18,217,830 -27.03(-7.43%)
Aug 18, 2025 359.95 367.57 358.01 363.60 8,995,338 -2.72(-0.74%)
Aug 15, 2025 372.21 372.62 360.03 366.32 13,132,899 -6.62(-1.78%)
Aug 14, 2025 380.00 381.00 365.00 372.94 16,452,071 -16.96(-4.35%)
Aug 13, 2025 397.73 399.44 383.55 389.90 10,895,071 -4.49(-1.14%)
Aug 12, 2025 400.50 401.67 390.14 394.39 8,351,478 -5.85(-1.46%)
Aug 11, 2025 403.92 414.36 398.92 400.24 10,383,858 +5.11(+1.29%)
Aug 08, 2025 397.60 409.65 389.03 395.13 11,200,296 -6.88(-1.71%)
Aug 07, 2025 388.40 406.24 387.14 402.01 13,210,586 +18.68(+4.87%)
Aug 06, 2025 374.75 384.42 373.00 383.33 7,238,401 +7.87(+2.10%)
Aug 05, 2025 384.17 388.31 373.35 375.46 8,457,302 -13.78(-3.54%)
Aug 04, 2025 372.77 390.02 366.20 389.24 12,352,923 +22.61(+6.17%)
Aug 01, 2025 390.40 392.64 365.70 366.63 21,810,070 -35.23(-8.77%)
Jul 31, 2025 399.12 410.81 397.08 401.86 10,439,656 +6.82(+1.73%)
Jul 30, 2025 396.78 404.39 392.59 395.04 7,525,052 +0.38(+0.10%)
Jul 29, 2025 405.96 407.00 390.41 394.66 10,568,604 -9.14(-2.26%)
Jul 28, 2025 416.95 417.01 403.46 403.80 6,986,906 -2.09(-0.51%)
Jul 25, 2025 405.67 410.95 402.20 405.89 8,380,321 -9.03(-2.18%)
Jul 24, 2025 414.58 419.95 406.17 414.92 7,397,776 +2.25(+0.55%)
Jul 23, 2025 422.83 424.00 406.10 412.67 12,976,319 -13.73(-3.22%)
Jul 22, 2025 428.85 433.94 413.60 426.40 10,508,446 +0.12(+0.03%)
Jul 21, 2025 430.10 437.00 425.02 426.28 9,983,387 +3.06(+0.72%)
Jul 18, 2025 451.72 454.33 422.22 423.22 19,124,460 -28.12(-6.23%)
Jul 17, 2025 451.67 456.00 446.58 451.34 8,887,663 -4.56(-1.00%)
Jul 16, 2025 448.31 457.22 445.56 455.90 10,563,794 +13.59(+3.07%)
Jul 15, 2025 445.22 456.66 441.02 442.31 14,295,976 -8.71(-1.93%)
Jul 14, 2025 447.20 456.45 440.65 451.02 17,939,992 +16.44(+3.78%)
Jul 11, 2025 430.54 438.84 423.50 434.58 18,448,742 +12.84(+3.04%)
Jul 10, 2025 412.57 422.40 411.20 421.74 13,167,966 +6.33(+1.52%)
Jul 09, 2025 401.60 416.34 395.95 415.41 13,044,612 +18.47(+4.65%)
Jul 08, 2025 399.69 402.20 393.21 396.94 6,990,298 +1.27(+0.32%)
Jul 07, 2025 402.64 405.64 395.20 395.67 8,890,007 -8.32(-2.06%)
Jul 03, 2025 400.87 414.60 400.40 403.99 10,013,962 +1.71(+0.43%)
Jul 02, 2025 383.34 405.30 379.88 402.28 17,434,784 +28.98(+7.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.