MSTR: Strategy Inc.

As of Friday, August 22nd, 2025

$ 358.13

+20.55 +6.09%

Open: 335.20
High: 359.53
Low: 332.61
Volume: 17,047,345
Previous Close on Thursday, August 21st, 2025

$ 337.58

-6.79 -1.97%

Open: 340.00
High: 343.27
Low: 334.85
Volume: 8,356,192

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 335.20 359.53 332.61 358.13 17,047,345 +20.55 +6.09
2025-08-21 340.00 343.27 334.85 337.58 8,356,192 -6.79 -1.97
2025-08-20 339.38 345.50 325.56 344.37 13,746,550 +7.80 +2.32
2025-08-19 363.19 364.63 333.40 336.57 18,171,651 -27.03 -7.43
2025-08-18 359.95 367.57 358.01 363.60 8,933,345 -2.72 -0.74
2025-08-15 372.21 372.62 360.03 366.32 13,045,576 -6.62 -1.78
2025-08-14 380.00 381.00 365.00 372.94 15,138,448 -16.96 -4.35
2025-08-13 397.73 399.44 383.55 389.90 10,669,702 -4.49 -1.14
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 367.57
On 2025-08-18		 325.56
On 2025-08-20		 -8.19 -2.24 367.57
On 2025-08-18		 325.56
On 2025-08-20		 -11.43 348.05
10D 414.36
On 2025-08-11		 325.56
On 2025-08-20		 -37.00 -9.36 414.36
On 2025-08-11		 325.56
On 2025-08-20		 -21.43 366.41
20D 417.01
On 2025-07-28		 325.56
On 2025-08-20		 -47.76 -11.77 417.01
On 2025-07-28		 325.56
On 2025-08-20		 -21.93 378.56
WTD 367.57
On 2025-08-18		 325.56
On 2025-08-20		 -8.19 -2.24 367.57
On 2025-08-18		 325.56
On 2025-08-20		 -11.43 348.05
MTD 414.36
On 2025-08-11		 325.56
On 2025-08-20		 -43.73 -10.88 414.36
On 2025-08-11		 325.56
On 2025-08-20		 -21.43 373.50
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
MSTR

Strategy Inc.

358.13 +20.55 +6.09 17,047,345