MSTR: Strategy Inc.

As of Wednesday, October 29th, 2025

$ 275.28

-9.36 -3.29%

Open: 284.38
High: 286.18
Low: 274.00
Volume: 9,651,443
Previous Close on Tuesday, October 28th, 2025

$ 284.64

-10.99 -3.72%

Open: 295.14
High: 297.20
Low: 284.25
Volume: 7,915,781

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 284.38 286.18 274.00 275.28 9,651,443 -9.36 -3.29
2025-10-28 295.14 297.20 284.25 284.64 7,915,781 -10.99 -3.72
2025-10-27 299.50 299.80 293.00 295.63 7,456,468 +6.55 +2.27
2025-10-24 290.43 292.15 286.11 289.08 7,843,213 +4.16 +1.46
2025-10-23 285.47 289.07 278.00 284.92 9,051,249 +4.11 +1.46
2025-10-22 293.02 297.96 276.60 280.81 14,939,064 -21.10 -6.99
2025-10-21 293.95 305.99 291.52 301.91 7,800,520 +5.30 +1.79
2025-10-20 297.21 306.16 294.40 296.61 9,188,828 +6.74 +2.33
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 299.80
On 2025-10-27		 274.00
On 2025-10-29		 -5.53 -1.97 299.80
On 2025-10-27		 274.00
On 2025-10-29		 -8.61 285.91
10D 306.16
On 2025-10-20		 274.00
On 2025-10-29		 -21.48 -7.24 306.16
On 2025-10-20		 274.00
On 2025-10-29		 -10.50 288.26
20D 365.21
On 2025-10-06		 274.00
On 2025-10-29		 -63.13 -18.65 365.21
On 2025-10-06		 274.00
On 2025-10-29		 -24.97 307.17
WTD 299.80
On 2025-10-27		 274.00
On 2025-10-29		 -13.80 -4.77 299.80
On 2025-10-27		 274.00
On 2025-10-29		 -8.61 285.18
MTD 365.21
On 2025-10-06		 274.00
On 2025-10-29		 -46.94 -14.57 365.21
On 2025-10-06		 274.00
On 2025-10-29		 -24.97 308.66
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
CPF

Central Pacific Financial Corp.

28.34 -1.93 -6.38 224,223
CABO

Cable One Inc.

154.92 -7.92 -4.86 72,219
BIIB

Biogen Inc.

147.86 -1.27 -0.85 2,448,830
HASI

HA Sustainable Infrastructure Capital Inc.

28.13 -0.85 -2.93 906,488
MSTR

Strategy Inc.

275.28 -9.36 -3.29 9,651,443