Strategy Inc ( MSTR) - Price History
Monthly price history for MSTR (Strategy Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $112.53 | $112.53 |
| May 2026 | $159.09 | $159.09 |
| April 2026 | $165.45 | $165.45 |
| March 2026 | $124.80 | $124.80 |
| February 2026 | $129.50 | $129.50 |
| January 2026 | $149.71 | $149.71 |
| December 2025 | $151.95 | $151.95 |
| November 2025 | $177.18 | $177.18 |
| October 2025 | $269.51 | $269.51 |
| September 2025 | $322.21 | $322.21 |
| August 2025 | $334.41 | $334.41 |
| July 2025 | $401.86 | $401.86 |
| June 2025 | $404.23 | $404.23 |
| May 2025 | $369.06 | $369.06 |
| April 2025 | $380.11 | $380.11 |
| March 2025 | $288.27 | $288.27 |
| February 2025 | $255.43 | $255.43 |
| January 2025 | $334.79 | $334.79 |
| December 2024 | $289.62 | $289.62 |
| November 2024 | $387.47 | $387.47 |
| October 2024 | $244.50 | $244.50 |
| September 2024 | $168.60 | $168.60 |
| August 2024 | $132.42 | $132.42 |
| July 2024 | $161.44 | $1,614.44 |
| June 2024 | $137.75 | $1,377.48 |
| May 2024 | $152.45 | $1,524.49 |
| April 2024 | $106.50 | $1,065.03 |
| March 2024 | $170.46 | $1,704.56 |
| February 2024 | $102.28 | $1,022.84 |
| January 2024 | $50.12 | $501.21 |
| December 2023 | $63.16 | $631.62 |
| November 2023 | $49.83 | $498.30 |
| October 2023 | $42.34 | $423.39 |
| September 2023 | $32.83 | $328.28 |
| August 2023 | $35.75 | $357.53 |
| July 2023 | $43.79 | $437.88 |
| June 2023 | $34.24 | $342.42 |
| May 2023 | $30.16 | $301.63 |
| April 2023 | $32.84 | $328.38 |
| March 2023 | $29.23 | $292.32 |
| February 2023 | $26.23 | $262.27 |
| January 2023 | $25.17 | $251.73 |
| December 2022 | $14.16 | $141.57 |
| November 2022 | $19.81 | $198.09 |
| October 2022 | $26.75 | $267.51 |
| September 2022 | $21.23 | $212.26 |
| August 2022 | $23.16 | $231.56 |
| July 2022 | $28.61 | $286.06 |
| June 2022 | $16.43 | $164.30 |
| May 2022 | $26.47 | $264.69 |
| April 2022 | $35.42 | $354.17 |
| March 2022 | $48.63 | $486.32 |
| February 2022 | $44.30 | $443 |
| January 2022 | $36.80 | $368.01 |
| December 2021 | $54.45 | $544.49 |
| November 2021 | $72.14 | $721.43 |
| October 2021 | $71.51 | $715.06 |
| September 2021 | $57.84 | $578.40 |
| August 2021 | $69.43 | $694.30 |
| July 2021 | $62.60 | $626.01 |
| June 2021 | $66.45 | $664.50 |
| May 2021 | $47 | $470 |
| April 2021 | $65.72 | $657.16 |
| March 2021 | $67.88 | $678.80 |
| February 2021 | $75.04 | $750.41 |
| January 2021 | $61.73 | $617.31 |
| December 2020 | $38.86 | $388.55 |
| November 2020 | $34.28 | $342.77 |
| October 2020 | $16.71 | $167.07 |
| September 2020 | $15.06 | $150.56 |
| August 2020 | $14.44 | $144.44 |
| July 2020 | $12.39 | $123.92 |
| June 2020 | $11.83 | $118.29 |
| May 2020 | $12.45 | $124.48 |
| April 2020 | $12.63 | $126.33 |
| March 2020 | $11.81 | $118.10 |
| February 2020 | $13.52 | $135.16 |
| January 2020 | $15.20 | $152.03 |
| December 2019 | $14.26 | $142.63 |
| November 2019 | $15.03 | $150.33 |
| October 2019 | $15.32 | $153.25 |
| September 2019 | $14.84 | $148.37 |
| August 2019 | $14.33 | $143.29 |
| July 2019 | $13.67 | $136.73 |
| June 2019 | $14.33 | $143.31 |
| May 2019 | $13.29 | $132.91 |
| April 2019 | $14.97 | $149.70 |
| March 2019 | $14.42 | $144.25 |
| February 2019 | $14.15 | $141.50 |
| January 2019 | $12.69 | $126.89 |
| December 2018 | $12.78 | $127.75 |
| November 2018 | $12.96 | $129.64 |
| October 2018 | $12.60 | $125.97 |
| September 2018 | $14.06 | $140.62 |
| August 2018 | $14.90 | $149 |
| July 2018 | $13.02 | $130.15 |
| June 2018 | $12.78 | $127.75 |
| May 2018 | $12.96 | $129.57 |
| April 2018 | $12.75 | $127.46 |
| March 2018 | $12.90 | $128.99 |
| February 2018 | $12.80 | $127.98 |
| January 2018 | $13.77 | $137.73 |
| December 2017 | $13.13 | $131.30 |
| November 2017 | $13.68 | $136.76 |
| October 2017 | $13.23 | $132.26 |
| September 2017 | $12.77 | $127.71 |
| August 2017 | $12.90 | $129 |
| July 2017 | $13.45 | $134.51 |
| June 2017 | $19.17 | $191.67 |
| May 2017 | $18.24 | $182.36 |
| April 2017 | $19.02 | $190.17 |
| March 2017 | $18.78 | $187.80 |
| February 2017 | $19.19 | $191.88 |
| January 2017 | $20.13 | $201.30 |
| December 2016 | $19.74 | $197.40 |
| November 2016 | $19.40 | $194.03 |
| October 2016 | $19.48 | $194.81 |
| September 2016 | $16.74 | $167.44 |
| August 2016 | $16.68 | $166.79 |
| July 2016 | $17.49 | $174.89 |
| June 2016 | $17.50 | $175.02 |
| May 2016 | $18.65 | $186.54 |
| April 2016 | $17.93 | $179.32 |
| March 2016 | $17.97 | $179.72 |
| February 2016 | $16.09 | $160.89 |
| January 2016 | $17.25 | $172.51 |
| December 2015 | $17.93 | $179.29 |
| November 2015 | $17.34 | $173.37 |
| October 2015 | $17.21 | $172.07 |
| September 2015 | $19.65 | $196.47 |
| August 2015 | $19.87 | $198.70 |
| July 2015 | $20.38 | $203.85 |
| June 2015 | $17.01 | $170.08 |
| May 2015 | $17.60 | $175.98 |
| April 2015 | $18.21 | $182.12 |
| March 2015 | $16.92 | $169.19 |
| February 2015 | $17.83 | $178.34 |
| January 2015 | $16.16 | $161.60 |
| December 2014 | $16.24 | $162.40 |
| November 2014 | $17.17 | $171.74 |
| October 2014 | $16.09 | $160.88 |
| September 2014 | $13.08 | $130.84 |
| August 2014 | $13.89 | $138.93 |
| July 2014 | $14.31 | $143.13 |
| June 2014 | $14.06 | $140.62 |
| May 2014 | $14.11 | $141.12 |
| April 2014 | $12.14 | $121.43 |
| March 2014 | $11.54 | $115.39 |
| February 2014 | $12.91 | $129.13 |
| January 2014 | $12.57 | $125.70 |
| December 2013 | $12.42 | $124.24 |
| November 2013 | $12.93 | $129.33 |
| October 2013 | $12.20 | $121.99 |
| September 2013 | $10.38 | $103.76 |
| August 2013 | $9.18 | $91.81 |
| July 2013 | $9.50 | $95.01 |
| June 2013 | $8.70 | $86.96 |
| May 2013 | $9.15 | $91.48 |
| April 2013 | $9.02 | $90.19 |
| March 2013 | $10.11 | $101.08 |
| February 2013 | $10.19 | $101.88 |
| January 2013 | $10.03 | $100.27 |
| December 2012 | $9.34 | $93.38 |
| November 2012 | $8.85 | $88.49 |
| October 2012 | $9.45 | $94.47 |
| September 2012 | $13.41 | $134.07 |
| August 2012 | $12.55 | $125.51 |
| July 2012 | $11.65 | $116.46 |
| June 2012 | $12.99 | $129.86 |
| May 2012 | $12.20 | $121.98 |
| April 2012 | $13.98 | $139.78 |
| March 2012 | $14 | $140 |
| February 2012 | $13.56 | $135.59 |
| January 2012 | $11.51 | $115.12 |
| December 2011 | $10.83 | $108.32 |
| November 2011 | $12.31 | $123.13 |
| October 2011 | $13.18 | $131.77 |
| September 2011 | $11.41 | $114.07 |
| August 2011 | $12.29 | $122.88 |
| July 2011 | $15.94 | $159.37 |
| June 2011 | $16.27 | $162.68 |
| May 2011 | $14.62 | $146.19 |
| April 2011 | $14.13 | $141.30 |
| March 2011 | $13.45 | $134.48 |
| February 2011 | $11.88 | $118.85 |
| January 2011 | $10.64 | $106.36 |
| December 2010 | $8.55 | $85.47 |
| November 2010 | $8.66 | $86.55 |
| October 2010 | $9.06 | $90.63 |
| September 2010 | $8.66 | $86.61 |
| August 2010 | $7.79 | $77.93 |
| July 2010 | $8.30 | $82.99 |
| June 2010 | $7.51 | $75.09 |
| May 2010 | $7.71 | $77.06 |
| April 2010 | $7.66 | $76.60 |
| March 2010 | $8.51 | $85.07 |
| February 2010 | $8.86 | $88.62 |
| January 2010 | $9.37 | $93.72 |
| December 2009 | $9.40 | $94.02 |
| November 2009 | $8.76 | $87.57 |
| October 2009 | $8.73 | $87.27 |
| September 2009 | $7.15 | $71.54 |
| August 2009 | $6.18 | $61.75 |
| July 2009 | $6.09 | $60.92 |
| June 2009 | $5.02 | $50.22 |
| May 2009 | $4.68 | $46.80 |
| April 2009 | $3.89 | $38.91 |
| March 2009 | $3.42 | $34.19 |
| February 2009 | $3.65 | $36.53 |
| January 2009 | $3.87 | $38.70 |
| December 2008 | $3.71 | $37.13 |
| November 2008 | $3.57 | $35.68 |
| October 2008 | $3.94 | $39.37 |
| September 2008 | $5.95 | $59.53 |
| August 2008 | $6.42 | $64.16 |
| July 2008 | $6.04 | $60.44 |
| June 2008 | $6.48 | $64.75 |
| May 2008 | $7.96 | $79.61 |
| April 2008 | $8.87 | $88.73 |
| March 2008 | $7.40 | $73.99 |
| February 2008 | $6.65 | $66.52 |
| January 2008 | $7.29 | $72.92 |
| December 2007 | $9.51 | $95.10 |
| November 2007 | $10.08 | $100.85 |
| October 2007 | $9.83 | $98.33 |
| September 2007 | $7.93 | $79.34 |
| August 2007 | $6.92 | $69.24 |
| July 2007 | $7.31 | $73.11 |
| June 2007 | $9.45 | $94.49 |
| May 2007 | $10.38 | $103.82 |
| April 2007 | $11.38 | $113.76 |
| March 2007 | $12.64 | $126.39 |
| February 2007 | $12.61 | $126.07 |
| January 2007 | $12.14 | $121.42 |
| December 2006 | $11.40 | $114.01 |
| November 2006 | $11.85 | $118.47 |
| October 2006 | $11.94 | $119.35 |
| September 2006 | $10.18 | $101.83 |
| August 2006 | $9.12 | $91.20 |
| July 2006 | $8.24 | $82.45 |
| June 2006 | $9.75 | $97.52 |
| May 2006 | $9.44 | $94.38 |
| April 2006 | $9.37 | $93.74 |
| March 2006 | $10.53 | $105.29 |
| February 2006 | $9.17 | $91.68 |
| January 2006 | $9.61 | $96.11 |
| December 2005 | $8.27 | $82.67 |
| November 2005 | $7.39 | $73.87 |
| October 2005 | $7.09 | $70.90 |
| September 2005 | $7.03 | $70.29 |
| August 2005 | $7.70 | $77 |
| July 2005 | $7.72 | $77.15 |
| June 2005 | $5.30 | $53.04 |
| May 2005 | $5.57 | $55.67 |
| April 2005 | $4.35 | $43.48 |
| March 2005 | $5.43 | $54.27 |
| February 2005 | $7.07 | $70.72 |
| January 2005 | $7.27 | $72.70 |
| December 2004 | $6.02 | $60.25 |
| November 2004 | $6.46 | $64.55 |
| October 2004 | $6 | $59.98 |
| September 2004 | $4.11 | $41.09 |
| August 2004 | $3.46 | $34.61 |
| July 2004 | $4.02 | $40.18 |
| June 2004 | $4.27 | $42.70 |
| May 2004 | $4.80 | $48.05 |
| April 2004 | $4.80 | $48.05 |
| March 2004 | $5.33 | $53.30 |
| February 2004 | $6.24 | $62.41 |
| January 2004 | $6.24 | $62.40 |
| December 2003 | $5.25 | $52.48 |
| November 2003 | $5.40 | $54 |
| October 2003 | $5.50 | $55 |
| September 2003 | $4.60 | $45.99 |
| August 2003 | $4.03 | $40.34 |
| July 2003 | $4.36 | $43.62 |
| June 2003 | $3.66 | $36.62 |
| May 2003 | $3.42 | $34.15 |
| April 2003 | $2.76 | $27.61 |
| March 2003 | $2.41 | $24.11 |
| February 2003 | $1.93 | $19.30 |
| January 2003 | $2.08 | $20.78 |
| December 2002 | $1.51 | $15.10 |
| November 2002 | $1.82 | $18.24 |
| October 2002 | $1.23 | $12.27 |
| September 2002 | $0.81 | $8.13 |
| August 2002 | $1.13 | $11.29 |
| July 2002 | $0.68 | $6.75 |
| June 2002 | $0.50 | $0.50 |
| May 2002 | $1.23 | $1.23 |
| April 2002 | $1.73 | $1.73 |
| March 2002 | $3.05 | $3.05 |
| February 2002 | $2.69 | $2.69 |
| January 2002 | $4.09 | $4.09 |
| December 2001 | $3.85 | $3.85 |
| November 2001 | $3.44 | $3.44 |
| October 2001 | $2.75 | $2.75 |
| September 2001 | $1.13 | $1.13 |
| August 2001 | $2.47 | $2.47 |
| July 2001 | $3.24 | $3.24 |
| June 2001 | $2.80 | $2.80 |
| May 2001 | $3.77 | $3.77 |
| April 2001 | $4.54 | $4.54 |
| March 2001 | $2.88 | $2.88 |
| February 2001 | $8.97 | $8.97 |
| January 2001 | $16.81 | $16.81 |
| December 2000 | $9.50 | $9.50 |
| November 2000 | $9.25 | $9.25 |
| October 2000 | $23.94 | $23.94 |
| September 2000 | $27.31 | $27.31 |
| August 2000 | $27.88 | $27.88 |
| July 2000 | $22.19 | $22.19 |
| June 2000 | $30 | $30 |
| May 2000 | $19.06 | $19.06 |
| April 2000 | $25.88 | $25.88 |
| March 2000 | $87.06 | $87.06 |
| February 2000 | $139.06 | $139.06 |
| January 2000 | $138.88 | $138.88 |
| December 1999 | $105 | $210 |
| November 1999 | $61.25 | $122.50 |
| October 1999 | $48.31 | $96.62 |
| September 1999 | $28.03 | $56.06 |
| August 1999 | $19.88 | $39.75 |
| July 1999 | $17.19 | $34.38 |
| June 1999 | $18.94 | $37.88 |
| May 1999 | $12.50 | $25 |
| April 1999 | $8.62 | $17.25 |
| March 1999 | $9.62 | $19.25 |
| February 1999 | $12.44 | $24.88 |
| January 1999 | $14.50 | $29 |
| December 1998 | $15.75 | $31.50 |
| November 1998 | $11.25 | $22.50 |
| October 1998 | $12.19 | $24.38 |
| September 1998 | $18.75 | $37.50 |
| August 1998 | $14.59 | $29.19 |
| July 1998 | $18 | $36 |
| June 1998 | $14.12 | $28.25 |
MSTR
Price: $112.53
52 week price:
Payout Ratio Range:
Earnings Per Share: -36.99 USD
Exchange: NMS
Sector: Technology
Industry: Software - Application
Country: United States
Volume: 627900
Ebitda: 21.5 millionMarket Capitalization: 35.8 billion