MSTR: Strategy Inc.

As of Friday, May 1st, 2026

$ 177.17

+11.72 +7.08%

Open: 170.80
High: 180.38
Low: 169.43
Volume: 21,167,964
Previous Close on Thursday, April 30th, 2026

$ 165.45

+7.26 +4.59%

Open: 161.77
High: 166.84
Low: 159.00
Volume: 12,279,597

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 170.80 180.38 169.43 177.17 21,167,964 +11.72 +7.08
2026-04-30 161.77 166.84 159.00 165.45 12,279,597 +7.26 +4.59
2026-04-29 165.71 165.74 156.11 158.19 14,858,078 -7.52 -4.54
2026-04-28 163.87 166.84 159.68 165.71 13,659,962 -3.49 -2.06
2026-04-27 170.92 175.75 167.61 169.20 13,121,161 -1.82 -1.06
2026-04-24 176.88 177.28 169.01 171.02 14,004,980 -1.45 -0.84
2026-04-23 175.88 180.92 171.54 172.47 19,285,243 -6.89 -3.84
2026-04-22 174.93 183.25 174.00 179.36 31,641,582 +15.39 +9.39
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 180.38
On 2026-05-01		 156.11
On 2026-04-29		 6.15 3.60 175.75
On 2026-04-27		 156.11
On 2026-04-29		 -11.17 167.14
10D 183.25
On 2026-04-22		 156.11
On 2026-04-29		 10.65 6.40 183.25
On 2026-04-22		 156.11
On 2026-04-29		 -14.81 169.34
20D 183.25
On 2026-04-22		 121.14
On 2026-04-07		 57.34 47.85 183.25
On 2026-04-22		 156.11
On 2026-04-29		 -14.81 152.95
WTD 180.38
On 2026-05-01		 156.11
On 2026-04-29		 6.15 3.60 175.75
On 2026-04-27		 156.11
On 2026-04-29		 -11.17 167.14
MTD 180.38
On 2026-05-01		 169.43
On 2026-05-01		 11.72 7.08 -- -- -- 177.17
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
MKTX

MarketAxess Holdings Inc.

152.87 -4.32 -2.75 660,847
PM

Phillip Morris International

166.38 +1.31 +0.79 4,173,767
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
MSTR

Strategy Inc.

177.17 +11.72 +7.08 21,167,964