• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    157.57 +2.18 (+1.40%)
    Streaming Delayed Price Updated: 12:14 PM EST, Dec 30, 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 (%)
    Dec 29, 2025 157.95 162.93 155.32 155.39 14,018,977 -3.42(-2.15%)
    Dec 26, 2025 159.89 159.91 154.12 158.81 12,298,174 +0.10(+0.06%)
    Dec 24, 2025 157.20 159.28 155.10 158.71 7,097,847 +0.83(+0.53%)
    Dec 23, 2025 162.25 162.73 156.50 157.88 15,841,099 -6.44(-3.92%)
    Dec 22, 2025 168.82 170.67 163.69 164.32 19,190,748 -0.50(-0.30%)
    Dec 19, 2025 163.40 167.75 161.63 164.82 22,062,570 +6.58(+4.16%)
    Dec 18, 2025 167.81 169.51 157.43 158.24 17,474,152 -2.14(-1.33%)
    Dec 17, 2025 167.74 171.16 160.31 160.38 19,100,498 -7.06(-4.22%)
    Dec 16, 2025 164.97 171.49 161.95 167.44 21,159,144 +5.36(+3.31%)
    Dec 15, 2025 176.00 176.50 160.54 162.08 25,357,584 -14.37(-8.14%)
    Dec 12, 2025 182.97 185.25 176.22 176.45 14,766,452 -6.85(-3.74%)
    Dec 11, 2025 179.79 183.50 171.41 183.30 19,493,476 -1.34(-0.73%)
    Dec 10, 2025 189.32 191.07 182.20 184.64 22,358,364 -4.35(-2.30%)
    Dec 09, 2025 181.49 198.40 179.92 188.99 24,181,146 +5.30(+2.89%)
    Dec 08, 2025 182.10 185.59 178.00 183.69 16,251,682 +4.70(+2.63%)
    Dec 05, 2025 183.34 185.39 176.30 178.99 20,770,668 -7.02(-3.77%)
    Dec 04, 2025 186.02 191.00 182.35 186.01 16,447,198 -2.38(-1.26%)
    Dec 03, 2025 183.40 190.44 177.82 188.39 26,545,452 +7.06(+3.89%)
    Dec 02, 2025 177.75 188.37 176.89 181.33 31,193,942 +9.91(+5.78%)
    Dec 01, 2025 168.26 172.18 155.61 171.42 42,807,444 -5.76(-3.25%)
    Nov 28, 2025 182.99 187.29 175.05 177.18 15,114,396 +1.54(+0.88%)
    Nov 26, 2025 173.69 180.63 169.70 175.64 20,016,828 +3.45(+2.00%)
    Nov 25, 2025 173.71 176.76 166.78 172.19 19,068,112 -6.85(-3.83%)
    Nov 24, 2025 171.62 179.84 166.01 179.04 23,237,090 +8.54(+5.01%)
    Nov 21, 2025 172.74 181.19 166.31 170.50 29,662,888 -6.63(-3.74%)
    Nov 20, 2025 192.44 193.53 171.47 177.13 27,598,426 -9.37(-5.02%)
    Nov 19, 2025 202.36 203.95 181.73 186.50 27,954,776 -20.30(-9.82%)
    Nov 18, 2025 196.36 213.83 196.00 206.80 21,986,184 +11.38(+5.82%)
    Nov 17, 2025 197.02 204.15 189.53 195.42 19,469,810 -4.33(-2.17%)
    Nov 14, 2025 200.58 208.84 194.56 199.75 23,279,432 -8.79(-4.22%)
    Nov 13, 2025 223.80 226.00 207.03 208.54 16,383,109 -16.07(-7.15%)
    Nov 12, 2025 233.90 234.84 219.80 224.61 10,742,390 -6.74(-2.91%)
    Nov 11, 2025 236.46 239.24 230.55 231.35 8,285,341 -7.53(-3.15%)
    Nov 10, 2025 249.68 249.96 234.60 238.88 9,459,359 -3.05(-1.26%)
    Nov 07, 2025 222.66 243.73 219.68 241.93 16,976,232 +4.73(+1.99%)
    Nov 06, 2025 252.14 252.34 235.03 237.20 14,349,135 -17.80(-6.98%)
    Nov 05, 2025 250.20 255.36 247.02 255.00 9,634,210 +8.01(+3.24%)
    Nov 04, 2025 255.16 258.21 245.86 246.99 15,711,618 -17.68(-6.68%)
    Nov 03, 2025 264.19 270.36 259.85 264.67 12,043,112 -4.84(-1.80%)
    Oct 31, 2025 269.98 276.32 263.00 269.51 14,071,934 +14.94(+5.87%)
    Oct 30, 2025 269.98 271.37 254.00 254.57 15,521,757 -20.79(-7.55%)
    Oct 29, 2025 284.38 286.18 274.00 275.36 10,161,329 -9.28(-3.26%)
    Oct 28, 2025 295.14 297.20 284.25 284.64 7,993,405 -10.99(-3.72%)
    Oct 27, 2025 299.50 299.80 293.00 295.63 8,122,959 +6.55(+2.27%)
    Oct 24, 2025 290.43 292.15 286.11 289.08 7,881,823 +4.16(+1.46%)
    Oct 23, 2025 285.47 289.07 278.00 284.92 9,071,905 +4.11(+1.46%)
    Oct 22, 2025 293.02 297.96 276.60 280.81 15,108,700 -21.10(-6.99%)
    Oct 21, 2025 293.95 305.99 291.52 301.91 7,872,326 +5.30(+1.79%)
    Oct 20, 2025 297.21 306.16 294.40 296.61 9,671,949 +6.74(+2.33%)
    Oct 17, 2025 279.27 292.80 279.00 289.87 13,110,778 +6.03(+2.12%)
    Oct 16, 2025 299.90 301.58 282.19 283.84 13,788,929 -12.92(-4.35%)
    Oct 15, 2025 303.60 308.88 294.62 296.76 10,606,642 -3.91(-1.30%)
    Oct 14, 2025 301.00 312.71 297.34 300.67 11,470,721 -14.80(-4.69%)
    Oct 13, 2025 306.67 315.95 300.59 315.47 11,560,991 +10.68(+3.50%)
    Oct 10, 2025 323.17 323.43 303.57 304.79 13,644,875 -15.50(-4.84%)
    Oct 09, 2025 327.40 328.99 318.22 320.29 11,174,163 -10.51(-3.18%)
    Oct 08, 2025 335.61 336.36 322.30 330.80 12,981,046 +2.40(+0.73%)
    Oct 07, 2025 358.88 359.44 328.16 328.40 19,554,880 -31.29(-8.70%)
    Oct 06, 2025 362.95 365.21 354.70 359.69 9,540,599 +8.06(+2.29%)
    Oct 03, 2025 350.86 358.54 344.40 351.63 12,299,006 -0.70(-0.20%)
    Oct 02, 2025 348.57 353.22 341.15 352.33 13,723,962 +13.92(+4.11%)
    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 Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.