Nasdaq · MSTR · stock
Strategy Inc (MSTR) stock price history
Every Nasdaq trading session of Strategy Inc from Jun 11, 1998 to Sep 28, 2026: 7,118 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MSTR adjusted close, 1998 to 2026
- $473.83
- All time high, 2024
- $365.21
- 52 week high, $81.81 low
- 7,118
- Daily sessions since 1998
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
MSTR key facts
- Strategy Inc (MSTR) closed at $157.14 on Sep 28, 2026 on Nasdaq.
- MSTR's all time high close is $473.83, set on Nov 20, 2024; its all time low close is $0.4500 on Jul 26, 2002.
- MSTR's 52 week range is $81.81 to $365.21.
- MSTR returned -49.2% over the year to Sep 28, 2026 and +174.0% over five years.
- Over ten years MSTR returned +823%, +24.9% a year compounded.
- MSTR's deepest drawdown was -99.9% from Mar 10, 2000 to Jul 26, 2002.
- DataCedar holds 7,118 daily sessions of MSTR history from Jun 11, 1998 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MSTR price chart, 1998 to 2026
MSTR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +23.4% |
| 3 months | +90.9% |
| 6 months | +24.7% |
| Year to date | +1.0% |
| 1 year | -49.2% |
| 3 years | +377.7% |
| 5 years | +174.0% |
| 10 years | +823.0% |
| Since Jun 11, 1998 | +1,388% |
| Compound annual growth, 28.3 years | +10.0% |
MSTR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $473.83 on Nov 20, 2024
- All time low close
- $0.4500 on Jul 26, 2002
- 52 week high
- $365.21 on Oct 6, 2025
- 52 week low
- $81.81 on Jun 26, 2026
- Deepest drawdown
- -99.9% from Mar 10, 2000 to Jul 26, 2002, recovered Nov 11, 2024
- Best single session
- +76.4% on Apr 19, 2001
- Worst single session
- -61.7% on Mar 20, 2000
- Volatility, 1 year annualised
- 80.7%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 1998
- 14.9×
- Best calendar year
- 1999, +567%
- Worst calendar year
- 2000, -91%
MSTR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Jun 11, 1998; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $154.59 | $197.00 | $81.81 | $157.14 | +3.4% | 4B | 185 |
| 2025 | $300.11 | $457.22 | $151.42 | $151.95 | -47.5% | 3.8B | 250 |
| 2024 | $69.25 | $543.00 | $43.87 | $289.62 | +358.5% | 4.8B | 252 |
| 2023 | $14.57 | $68.93 | $13.94 | $63.16 | +346.2% | 2B | 250 |
| 2022 | $55.06 | $57.63 | $13.26 | $14.16 | -74.0% | 1.7B | 251 |
| 2021 | $41.63 | $131.50 | $40.65 | $54.45 | +40.1% | 1.9B | 252 |
| 2020 | $14.28 | $40.00 | $9.00 | $38.85 | +172.4% | 432.4M | 253 |
| 2019 | $12.60 | $15.89 | $12.05 | $14.26 | +11.6% | 254.4M | 252 |
| 2018 | $13.16 | $15.12 | $11.55 | $12.77 | -2.7% | 228.7M | 251 |
| 2017 | $19.85 | $20.60 | $12.29 | $13.13 | -33.5% | 230.6M | 251 |
| 2016 | $17.62 | $20.73 | $14.10 | $19.74 | +10.1% | 353.8M | 252 |
| 2015 | $16.38 | $22.65 | $15.00 | $17.93 | +10.4% | 258.9M | 252 |
| 2014 | $12.39 | $17.70 | $9.88 | $16.24 | +30.7% | 216.3M | 252 |
| 2013 | $9.52 | $13.00 | $8.27 | $12.42 | +33.0% | 241.5M | 252 |
| 2012 | $11.12 | $16.00 | $8.38 | $9.34 | -13.8% | 400.2M | 250 |
| 2011 | $8.63 | $17.86 | $8.55 | $10.83 | +26.7% | 388.9M | 252 |
| 2010 | $9.45 | $10.69 | $6.60 | $8.55 | -9.1% | 332.5M | 252 |
| 2009 | $3.72 | $9.66 | $3.24 | $9.40 | +153.2% | 297M | 252 |
| 2008 | $9.61 | $9.61 | $3.06 | $3.71 | -61.0% | 562.7M | 253 |
| 2007 | $11.44 | $13.31 | $6.08 | $9.51 | -16.6% | 718.7M | 251 |
| 2006 | $8.28 | $12.99 | $7.50 | $11.40 | +37.9% | 853.9M | 251 |
| 2005 | $6.05 | $8.49 | $4.32 | $8.27 | +37.2% | 1.4B | 252 |
| 2004 | $5.26 | $7.11 | $2.96 | $6.03 | +14.8% | 1.2B | 252 |
| 2003 | $1.52 | $5.71 | $1.49 | $5.25 | +247.5% | 1.1B | 252 |
| 2002 | $4.00 | $4.19 | $0.4200 | $1.51 | -60.8% | 429.5M | 252 |
| 2001 | $9.56 | $18.00 | $1.10 | $3.85 | -59.5% | 176M | 248 |
| 2000 | $115.50 | $333.00 | $8.94 | $9.50 | -91.0% | 511.2M | 252 |
| 1999 | $15.75 | $117.30 | $7.34 | $105.00 | +566.7% | 115.7M | 252 |
| 1998 | $8.00 | $23.00 | $7.94 | $15.75 | n/a | 72.1M | 142 |
MSTR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $157.14 | +18.2% |
| August 2026 | $132.94 | +42.5% |
| July 2026 | $93.28 | +7.3% |
| June 2026 | $86.93 | -45.4% |
| May 2026 | $159.09 | -3.8% |
| April 2026 | $165.45 | +32.6% |
| March 2026 | $124.80 | -3.6% |
| February 2026 | $129.50 | -13.5% |
| January 2026 | $149.71 | -1.5% |
| December 2025 | $151.95 | -14.2% |
| November 2025 | $177.18 | -34.3% |
| October 2025 | $269.51 | -16.4% |
About the MSTR data
Daily bars. 7,118 sessions from Jun 11, 1998 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 11, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MSTR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- MSR GraniteShares Autocallable MSTR ETF
- MSS Maison Solutions Inc.
- MST Defiance Leveraged Long + Income MSTR ETF
- MSTP GraniteShares 2x Long MSTR Daily ETF
- MSTX Defiance Daily Target 2x Long MSTR ETF
- MTAK Market Technology Acquisition Corp
- MTAKU Market Technology Acquisition Corp
- MTAKW Market Technology Acquisition Corp
Common questions
MSTR share price history
