MSTR: Strategy Inc.

As of Friday, July 25th, 2025

$ 405.89

-9.03 -2.18%

Open: 405.67
High: 410.95
Low: 402.20
Volume: 8,323,334
Previous Close on Thursday, July 24th, 2025

$ 414.92

+2.25 +0.55%

Open: 414.58
High: 419.95
Low: 406.17
Volume: 7,382,795

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 405.67 410.95 402.20 405.89 8,322,333 -9.03 -2.18
2025-07-24 414.58 419.95 406.17 414.92 7,382,795 +2.25 +0.55
2025-07-23 422.83 424.00 406.10 412.67 12,881,512 -13.73 -3.22
2025-07-22 428.85 433.94 413.60 426.40 10,494,295 +0.12 +0.03
2025-07-21 430.10 437.00 425.02 426.28 9,667,671 +3.06 +0.72
2025-07-18 451.72 454.33 422.22 423.22 19,019,046 -28.12 -6.23
2025-07-17 451.68 456.00 446.58 451.34 8,676,741 -4.56 -1.00
2025-07-16 448.31 457.22 445.56 455.90 10,430,231 +13.59 +3.07
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 437.00
On 2025-07-21		 402.20
On 2025-07-25		 -17.33 -4.09 437.00
On 2025-07-21		 402.20
On 2025-07-25		 -7.96 417.23
10D 457.22
On 2025-07-16		 402.20
On 2025-07-25		 -28.69 -6.60 457.22
On 2025-07-16		 402.20
On 2025-07-25		 -12.03 431.00
20D 457.22
On 2025-07-16		 372.91
On 2025-07-01		 19.45 5.03 457.22
On 2025-07-16		 402.20
On 2025-07-25		 -12.03 417.10
WTD 437.00
On 2025-07-21		 402.20
On 2025-07-25		 -17.33 -4.09 437.00
On 2025-07-21		 402.20
On 2025-07-25		 -7.96 417.23
MTD 457.22
On 2025-07-16		 372.91
On 2025-07-01		 1.66 0.41 457.22
On 2025-07-16		 402.20
On 2025-07-25		 -12.03 419.66
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
CABO

Cable One Inc.

144.33 -8.43 -5.52 255,385
WST

West Pharmaceutical Services Inc.

263.51 -15.59 -5.59 1,493,187
MSTR

Strategy Inc.

405.89 -9.03 -2.18 8,323,334