InvestSMART

Strategy Inc (NASDAQ: MSTR) - Share Price

Current share price for MSTR : $114.400 7.95 (6.50%)+

Currency: USD ($)

Strategy Inc's current share price is $114.40. This constitutes a share price movement of -19.74% when compared to its closing share price of $142.54 seven days ago. Relative to today's opening stock price, the MSTR stock price is down $7.95 or -6.50%.

MSTR Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 156 197 81.81 114.4 5,828,300 -41.6 (-26.67%)
Last Year (2025) 316.5 457.22 154.14 155.61 4,117,318 -160.89 (-50.83%)
This Financial Year (FY2027) 85.89 171.15 83.43 114.4 6,051,034 28.51 (33.19%)
Last Financial Year (FY2026) 389.82 457.22 81.81 92.68 4,708,634 -297.14 (-76.22%)

MSTR Share Price History

Date Open High Low Close Volume Daily Movement
28 Nov 2025 173.61 180.59 169.7 175.64 5,142,313 2.03 (1.17%)
27 Nov 2025 173.61 180.59 169.7 175.64 5,089,439 2.03 (1.17%)
26 Nov 2025 173.61 176.61 167.1 172.19 4,935,693 -1.42 (-0.82%)
25 Nov 2025 171.5 179.78 166.01 179.04 6,618,538 7.54 (4.40%)
22 Nov 2025 172.73 181.1 166.32 170.5 7,707,010 -2.23 (-1.29%)
21 Nov 2025 192.28 193.41 171.49 177.19 6,775,057 -15.09 (-7.85%)
20 Nov 2025 202.02 203.95 181.75 186.49 7,492,308 -15.53 (-7.69%)
19 Nov 2025 196.32 213.8 196 206.87 6,027,209 10.55 (5.37%)
18 Nov 2025 196.66 204.14 189.59 195.42 4,883,574 -1.24 (-0.63%)
15 Nov 2025 200.48 208.75 194.6 199.76 6,078,340 -0.72 (-0.36%)
14 Nov 2025 223.71 226 207.03 208.54 4,975,872 -15.17 (-6.78%)
13 Nov 2025 233.67 234.84 219.81 224.6 3,256,271 -9.07 (-3.88%)
12 Nov 2025 236.52 239.18 230.84 231.18 2,485,422 -5.34 (-2.26%)
11 Nov 2025 249.52 249.52 234.69 238.72 2,468,670 -10.8 (-4.33%)
8 Nov 2025 222.66 243.72 219.8 241.97 5,291,358 19.31 (8.67%)
7 Nov 2025 252.18 252.34 235.06 237.1 4,482,306 -15.08 (-5.98%)
6 Nov 2025 249.73 255.36 247.18 255.02 2,892,254 5.29 (2.12%)
5 Nov 2025 255 258.21 245.87 246.77 4,310,644 -8.23 (-3.23%)
4 Nov 2025 264.39 270.24 259.88 264.67 2,789,531 0.28 (0.11%)
1 Nov 2025 269.46 276.24 263 269.51 4,159,215 0.05 (0.02%)
31 Oct 2025 270 271.35 254 254.01 4,123,994 -15.99 (-5.92%)
30 Oct 2025 284 286.17 274.12 275.3 2,825,357 -8.7 (-3.06%)
29 Oct 2025 294.72 297.2 284.27 284.64 2,383,980 -10.08 (-3.42%)
28 Oct 2025 299.49 299.6 293.1 295.63 2,112,542 -3.86 (-1.29%)
25 Oct 2025 290.43 292.15 286.11 289.08 2,340,486 -1.35 (-0.46%)

251 - 275 of 3461 results

Page 11 of 139

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.