MSTR: Strategy Inc.

As of Tuesday, December 30th, 2025

$ 155.61

+0.22 +0.14%

Open: 155.82
High: 159.38
Low: 154.13
Volume: 12,609,786
Previous Close on Monday, December 29th, 2025

$ 155.39

-3.42 -2.15%

Open: 157.95
High: 162.93
Low: 155.32
Volume: 13,832,687

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 155.82 159.38 154.13 155.61 12,607,144 +0.22 +0.14
2025-12-29 157.95 162.93 155.32 155.39 13,832,687 -3.42 -2.15
2025-12-26 159.89 159.91 154.12 158.81 12,230,220 +0.10 +0.06
2025-12-24 157.20 159.28 155.10 158.71 7,054,659 +0.83 +0.53
2025-12-23 162.25 162.73 156.50 157.88 15,727,162 -6.44 -3.92
2025-12-22 168.82 170.67 163.69 164.32 16,701,261 -0.50 -0.30
2025-12-19 163.40 167.75 161.63 164.82 21,613,508 +6.58 +4.16
2025-12-18 167.81 169.51 157.43 158.24 17,411,810 -2.14 -1.33
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 162.93
On 2025-12-29		 154.12
On 2025-12-26		 -8.71 -5.30 162.93
On 2025-12-29		 154.13
On 2025-12-30		 -5.40 157.28
10D 171.49
On 2025-12-16		 154.12
On 2025-12-26		 -6.47 -3.99 171.49
On 2025-12-16		 154.12
On 2025-12-26		 -10.13 160.17
20D 198.40
On 2025-12-09		 154.12
On 2025-12-26		 -15.81 -9.22 198.40
On 2025-12-09		 154.12
On 2025-12-26		 -22.32 170.78
WTD 162.93
On 2025-12-29		 154.13
On 2025-12-30		 -3.20 -2.01 162.93
On 2025-12-29		 154.13
On 2025-12-30		 -5.40 155.50
MTD 198.40
On 2025-12-09		 154.12
On 2025-12-26		 -15.81 -9.22 198.40
On 2025-12-09		 154.12
On 2025-12-26		 -22.32 170.78
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
CMS

CMS Energy Corporation

70.42 +0.29 +0.41 997,159
USFD

US Foods Holding Corp.

75.92 -0.57 -0.75 1,631,066
MPC

Marathon Petroleum Corporation

163.82 +0.22 +0.13 1,219,060
PM

Phillip Morris International

161.95 +0.01 +0.01 2,888,501
MSTR

Strategy Inc.

155.61 +0.22 +0.14 12,609,786