Strategy Inc (MSTR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
MSTR Historical Performance
Short-Term Returns
MSTR Stock Price Trajectory (2011–2026)
As of May 7, 2026, Strategy Inc (MSTR) trades at $186.82, representing a -51.6% return over the past year. The stock has delivered a +206.7% total return over five years (+25.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $543.00 on November 21, 2024. From this peak, MSTR has corrected -65.6%, currently trading 17% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers COIN (+0.5% 1Y), MARA (-0.9% 1Y), and RIOT (+201.2% 1Y), MSTR has underperformed the peer group average. Compare MSTR vs COIN →
MSTR Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 184.76 | 188.22 | 181.86 | 186.82 | 13.88M | -0.04% |
| 2026-05-05 | 189.57 | 190.41 | 183.72 | 186.90 | 3.69M | +1.69% |
| 2026-05-04 | 181.12 | 186.00 | 178.50 | 183.80 | 17.62M | +3.74% |
| 2026-05-01 | 170.80 | 180.38 | 169.45 | 177.17 | 21.20M | +7.08% |
| 2026-04-30 | 161.77 | 166.84 | 159.00 | 165.45 | 12.26M | +4.59% |
| 2026-04-29 | 165.21 | 165.34 | 156.11 | 158.19 | 14.92M | -4.54% |
| 2026-04-28 | 163.75 | 166.82 | 159.68 | 165.71 | 13.70M | -2.06% |
| 2026-04-27 | 170.92 | 175.75 | 167.61 | 169.20 | 12.96M | -1.06% |
| 2026-04-24 | 176.90 | 177.28 | 169.01 | 171.02 | 13.98M | -0.84% |
| 2026-04-23 | 175.81 | 180.92 | 171.54 | 172.47 | 19.26M | -3.84% |
| 2026-04-22 | 175.09 | 183.25 | 174.00 | 179.36 | 30.62M | +9.39% |
| 2026-04-21 | 170.61 | 172.90 | 163.75 | 163.97 | 21.74M | -4.00% |
| 2026-04-20 | 162.14 | 171.06 | 160.63 | 170.81 | 21.88M | +2.58% |
| 2026-04-17 | 154.61 | 173.15 | 153.77 | 166.52 | 51.84M | +11.80% |
| 2026-04-16 | 143.21 | 149.12 | 139.33 | 148.94 | 17.42M | +3.76% |
| 2026-04-15 | 139.77 | 143.59 | 135.49 | 143.54 | 13.11M | +4.46% |
| 2026-04-14 | 136.44 | 143.69 | 136.32 | 137.41 | 19.61M | +3.82% |
| 2026-04-13 | 126.65 | 132.48 | 125.04 | 132.36 | 12.26M | +2.89% |
| 2026-04-10 | 130.06 | 132.28 | 127.40 | 128.64 | 12.81M | -0.23% |
| 2026-04-09 | 127.88 | 132.21 | 125.80 | 128.94 | 14.23M | +0.50% |
| 2026-04-08 | 133.70 | 134.50 | 126.13 | 128.30 | 17.04M | +3.70% |
| 2026-04-07 | 125.32 | 126.73 | 121.14 | 123.72 | 13.31M | -3.11% |
| 2026-04-06 | 124.50 | 128.46 | 123.21 | 127.69 | 18.22M | +6.56% |
| 2026-04-02 | 119.64 | 122.64 | 116.40 | 119.83 | 17.49M | -2.40% |
| 2026-04-01 | 126.13 | 126.30 | 121.44 | 122.78 | 15.05M | -1.64% |
| 2026-03-31 | 123.03 | 125.27 | 117.77 | 124.83 | 21.02M | +2.79% |
| 2026-03-30 | 129.62 | 130.34 | 120.80 | 121.44 | 15.67M | -3.64% |
| 2026-03-27 | 129.88 | 130.65 | 123.99 | 126.03 | 21.34M | -5.21% |
| 2026-03-26 | 136.55 | 139.08 | 132.71 | 132.96 | 14.78M | -4.43% |
| 2026-03-25 | 140.47 | 143.85 | 136.81 | 139.13 | 18.51M | +2.11% |
Full MSTR Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See MSTR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MSTR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MSTR vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonMSTR — Frequently Asked Questions
Quick answers to the most common questions about buying MSTR stock.
How has MSTR stock performed recently?
MSTR declined -51.6% over the past year, below its 5-year annualized CAGR of +25.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is MSTR's all-time high price?
Strategy Inc reached $543.00 on 2024-11-21. The 52-week high is $457.22. Current 1-year return of -51.6% places the stock further from historical peaks.
Where can I download MSTR historical price data?
This page provides MSTR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.