MSTR
Strategy Inc
NMS
$130.49
-5.59
(-4.11%)
Deep pullback · -2.67σ
Hot zone
Grade C
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $134.47 | $138.18 | $129.83 | $130.49 | 10.7M |
| 2026-06-02 | $142.69 | $142.80 | $134.11 | $136.08 | 30.9M |
| 2026-06-01 | $148.47 | $153.87 | $144.29 | $149.78 | 17.8M |
| 2026-05-29 | $149.93 | $162.06 | $148.20 | $159.09 | 19.2M |
| 2026-05-28 | $148.98 | $153.64 | $144.30 | $151.64 | 16.3M |
| 2026-05-27 | $156.76 | $157.55 | $153.82 | $154.20 | 11.9M |
| 2026-05-26 | $160.83 | $167.00 | $159.28 | $159.93 | 11.8M |
| 2026-05-22 | $164.09 | $165.66 | $159.24 | $159.89 | 12.8M |
| 2026-05-21 | $164.28 | $168.71 | $160.57 | $164.85 | 10.5M |
| 2026-05-20 | $166.00 | $169.23 | $163.26 | $165.81 | 9.8M |
| 2026-05-19 | $163.99 | $168.49 | $163.50 | $164.63 | 10.0M |
| 2026-05-18 | $169.18 | $169.18 | $162.02 | $166.63 | 19.3M |
| 2026-05-15 | $182.11 | $182.23 | $173.61 | $177.42 | 19.7M |
| 2026-05-14 | $177.85 | $193.00 | $174.64 | $186.97 | 15.9M |
| 2026-05-13 | $182.03 | $182.48 | $175.57 | $178.03 | 12.5M |
| 2026-05-12 | $191.33 | $192.24 | $179.85 | $184.42 | 14.7M |
| 2026-05-11 | $189.20 | $197.00 | $182.31 | $195.94 | 16.1M |
| 2026-05-08 | $178.68 | $187.77 | $177.60 | $187.59 | 16.0M |
| 2026-05-07 | $184.41 | $184.41 | $175.72 | $179.84 | 15.9M |
| 2026-05-06 | $184.57 | $188.26 | $178.94 | $186.82 | 14.3M |
| 2026-05-05 | $189.55 | $190.41 | $183.72 | $186.90 | 15.5M |
| 2026-05-04 | $180.90 | $186.01 | $178.49 | $183.80 | 18.2M |
| 2026-05-01 | $170.80 | $180.38 | $169.43 | $177.17 | 21.7M |
| 2026-04-30 | $161.77 | $166.84 | $159.00 | $165.45 | 12.4M |
| 2026-04-29 | $165.71 | $165.74 | $156.11 | $158.19 | 15.1M |
| 2026-04-28 | $163.87 | $166.84 | $159.68 | $165.71 | 13.9M |
| 2026-04-27 | $170.92 | $175.75 | $167.61 | $169.20 | 13.3M |
| 2026-04-24 | $176.88 | $177.28 | $169.01 | $171.02 | 14.1M |
| 2026-04-23 | $175.88 | $180.92 | $171.54 | $172.47 | 19.6M |
| 2026-04-22 | $174.93 | $183.25 | $174.00 | $179.36 | 31.9M |
| 2026-04-21 | $170.61 | $172.90 | $163.75 | $163.97 | 22.2M |
| 2026-04-20 | $162.30 | $171.06 | $160.64 | $170.81 | 22.2M |
| 2026-04-17 | $154.63 | $173.15 | $153.77 | $166.52 | 52.2M |
| 2026-04-16 | $143.21 | $149.16 | $139.33 | $148.94 | 17.6M |
| 2026-04-15 | $139.75 | $143.75 | $135.49 | $143.54 | 13.9M |
| 2026-04-14 | $137.93 | $143.70 | $136.32 | $137.41 | 20.6M |
| 2026-04-13 | $126.65 | $132.49 | $125.04 | $132.36 | 12.8M |
| 2026-04-10 | $130.05 | $132.28 | $127.40 | $128.64 | 13.1M |
| 2026-04-09 | $127.83 | $132.21 | $125.80 | $128.86 | 14.5M |
| 2026-04-08 | $133.67 | $134.50 | $126.13 | $128.30 | 17.1M |
| 2026-04-07 | $125.32 | $126.74 | $121.14 | $123.72 | 14.3M |
| 2026-04-06 | $124.57 | $128.46 | $123.20 | $127.69 | 18.4M |
| 2026-04-02 | $119.80 | $122.65 | $116.40 | $119.83 | 17.6M |
| 2026-04-01 | $126.18 | $126.30 | $121.44 | $122.78 | 15.4M |
| 2026-03-31 | $123.16 | $125.30 | $117.75 | $124.80 | 21.3M |
| 2026-03-30 | $129.55 | $130.34 | $120.80 | $121.44 | 15.8M |
| 2026-03-27 | $129.88 | $130.65 | $123.98 | $126.03 | 21.5M |
| 2026-03-26 | $136.55 | $139.08 | $132.69 | $132.93 | 15.3M |
| 2026-03-25 | $140.40 | $143.85 | $136.80 | $139.13 | 18.7M |
| 2026-03-24 | $138.73 | $140.05 | $134.28 | $136.25 | 19.1M |
| 2026-03-23 | $138.61 | $139.93 | $133.97 | $138.20 | 21.6M |
| 2026-03-20 | $139.47 | $139.69 | $134.13 | $135.66 | 28.6M |
| 2026-03-19 | $135.02 | $139.78 | $132.76 | $138.24 | 19.2M |
| 2026-03-18 | $144.99 | $146.76 | $140.35 | $140.56 | 21.3M |
| 2026-03-17 | $145.97 | $152.27 | $145.23 | $150.28 | 18.4M |
| 2026-03-16 | $145.35 | $148.24 | $143.31 | $147.52 | 22.9M |
| 2026-03-13 | $143.86 | $147.26 | $138.44 | $139.67 | 23.7M |
| 2026-03-12 | $137.16 | $138.80 | $133.38 | $137.34 | 15.2M |
| 2026-03-11 | $139.81 | $142.67 | $135.14 | $138.33 | 15.6M |
| 2026-03-10 | $141.93 | $142.46 | $133.94 | $138.46 | 18.3M |
| 2026-03-09 | $136.00 | $140.19 | $135.30 | $138.95 | 20.4M |
| 2026-03-06 | $134.90 | $136.36 | $131.77 | $133.53 | 19.5M |
| 2026-03-05 | $145.04 | $146.44 | $137.21 | $139.81 | 21.3M |
| 2026-03-04 | $143.83 | $149.54 | $142.19 | $146.44 | 37.4M |
| 2026-03-03 | $133.34 | $136.46 | $127.80 | $132.68 | 19.4M |
| 2026-03-02 | $129.14 | $140.14 | $128.94 | $137.65 | 25.5M |
| 2026-02-27 | $128.95 | $131.12 | $127.86 | $129.50 | 14.0M |
| 2026-02-26 | $133.70 | $135.75 | $128.64 | $133.40 | 18.1M |
| 2026-02-25 | $130.05 | $137.86 | $128.94 | $135.65 | 24.2M |
| 2026-02-24 | $121.71 | $126.74 | $118.40 | $124.61 | 15.4M |
| 2026-02-23 | $127.90 | $130.38 | $122.83 | $123.71 | 18.9M |
| 2026-02-20 | $130.51 | $136.14 | $129.41 | $131.05 | 17.6M |
| 2026-02-19 | $123.49 | $130.04 | $121.87 | $129.45 | 15.5M |
| 2026-02-18 | $127.63 | $132.25 | $123.62 | $125.20 | 17.3M |
| 2026-02-17 | $129.01 | $132.12 | $125.91 | $128.67 | 18.9M |
| 2026-02-13 | $127.00 | $135.25 | $125.76 | $133.88 | 24.6M |
| 2026-02-12 | $127.57 | $128.99 | $120.64 | $123.00 | 21.0M |
| 2026-02-11 | $133.69 | $133.91 | $123.92 | $126.07 | 25.8M |
| 2026-02-10 | $133.66 | $139.16 | $132.68 | $133.00 | 23.0M |
| 2026-02-09 | $127.37 | $139.58 | $125.13 | $138.44 | 34.3M |
| 2026-02-06 | $114.95 | $135.67 | $114.68 | $134.93 | 57.8M |
| 2026-02-05 | $120.25 | $122.00 | $104.17 | $106.99 | 60.1M |
| 2026-02-04 | $130.01 | $130.82 | $121.19 | $129.09 | 25.8M |
| 2026-02-03 | $140.14 | $140.23 | $126.74 | $133.26 | 26.2M |
| 2026-02-02 | $139.77 | $147.88 | $138.00 | $139.63 | 27.2M |
| 2026-01-30 | $140.00 | $151.15 | $139.90 | $149.71 | 22.8M |
| 2026-01-29 | $155.95 | $156.00 | $139.36 | $143.19 | 34.6M |
| 2026-01-28 | $164.45 | $165.72 | $157.00 | $158.45 | 14.1M |
| 2026-01-27 | $160.31 | $161.67 | $156.98 | $161.58 | 14.0M |
| 2026-01-26 | $159.41 | $163.92 | $158.62 | $160.58 | 14.5M |
| 2026-01-23 | $160.94 | $168.96 | $158.72 | $163.11 | 14.9M |
| 2026-01-22 | $163.73 | $164.64 | $159.44 | $160.98 | 11.1M |
| 2026-01-21 | $161.27 | $165.72 | $156.01 | $163.81 | 18.4M |
| 2026-01-20 | $165.17 | $165.72 | $158.85 | $160.23 | 25.7M |
| 2026-01-16 | $171.93 | $173.88 | $167.59 | $173.71 | 19.5M |
| 2026-01-15 | $179.13 | $179.25 | $170.09 | $170.91 | 21.5M |
| 2026-01-14 | $178.64 | $190.20 | $176.12 | $179.33 | 40.3M |
| 2026-01-13 | $164.45 | $173.76 | $159.93 | $172.99 | 27.7M |
| 2026-01-12 | $156.27 | $163.82 | $154.69 | $162.23 | 16.2M |
| 2026-01-09 | $166.75 | $167.20 | $155.46 | $157.33 | 28.0M |
| 2026-01-08 | $158.63 | $170.62 | $156.17 | $166.97 | 25.2M |
| 2026-01-07 | $163.45 | $170.16 | $158.45 | $161.83 | 28.4M |
| 2026-01-06 | $166.88 | $167.14 | $154.05 | $157.97 | 22.6M |
| 2026-01-05 | $163.42 | $167.70 | $160.96 | $164.72 | 22.9M |
| 2026-01-02 | $154.59 | $160.79 | $149.75 | $157.16 | 20.2M |
| 2025-12-31 | $156.24 | $156.80 | $151.42 | $151.95 | 15.9M |
| 2025-12-30 | $155.82 | $159.38 | $154.13 | $155.61 | 12.7M |
| 2025-12-29 | $157.95 | $162.93 | $155.32 | $155.39 | 14.1M |
| 2025-12-26 | $159.89 | $159.91 | $154.12 | $158.81 | 12.3M |
| 2025-12-24 | $157.20 | $159.28 | $155.10 | $158.71 | 7.1M |
| 2025-12-23 | $162.25 | $162.73 | $156.50 | $157.88 | 15.9M |
| 2025-12-22 | $168.82 | $170.67 | $163.69 | $164.32 | 19.2M |
| 2025-12-19 | $163.40 | $167.75 | $161.63 | $164.82 | 22.1M |
| 2025-12-18 | $167.81 | $169.51 | $157.43 | $158.24 | 17.5M |
| 2025-12-17 | $167.75 | $171.16 | $160.31 | $160.38 | 19.1M |
| 2025-12-16 | $164.97 | $171.49 | $161.95 | $167.50 | 21.2M |
| 2025-12-15 | $176.00 | $176.50 | $160.54 | $162.08 | 25.4M |
| 2025-12-12 | $182.97 | $185.25 | $176.22 | $176.45 | 14.5M |
| 2025-12-11 | $179.79 | $183.50 | $171.41 | $183.30 | 19.5M |
| 2025-12-10 | $189.32 | $191.07 | $182.20 | $184.64 | 22.5M |
| 2025-12-09 | $181.49 | $198.40 | $179.92 | $188.99 | 24.3M |
| 2025-12-08 | $182.10 | $185.59 | $178.00 | $183.69 | 16.3M |
| 2025-12-05 | $183.34 | $185.39 | $176.30 | $178.99 | 20.8M |
| 2025-12-04 | $186.02 | $191.00 | $182.35 | $186.01 | 16.5M |
| 2025-12-03 | $183.40 | $190.44 | $177.82 | $188.39 | 26.7M |