MSTR: Strategy Inc.

As of Thursday, October 9th, 2025

$ 320.29

-10.51 -3.18%

Open: 327.40
High: 328.99
Low: 318.22
Volume: 11,032,752
Previous Close on Wednesday, October 8th, 2025

$ 330.80

+2.40 +0.73%

Open: 335.62
High: 336.36
Low: 322.30
Volume: 12,955,541

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 327.40 328.99 318.22 320.29 11,032,752 -10.51 -3.18
2025-10-08 335.62 336.36 322.30 330.80 12,955,541 +2.40 +0.73
2025-10-07 358.88 359.44 328.16 328.40 19,269,406 -31.29 -8.70
2025-10-06 362.99 365.21 354.70 359.69 9,152,437 +8.06 +2.29
2025-10-03 350.87 358.54 344.40 351.63 12,062,102 -0.70 -0.20
2025-10-02 348.57 353.22 341.15 352.33 13,594,128 +13.92 +4.11
2025-10-01 332.47 343.73 331.20 338.41 13,580,415 +16.19 +5.02
2025-09-30 320.84 324.50 316.19 322.22 7,731,065 -4.20 -1.29
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 365.21
On 2025-10-06		 318.22
On 2025-10-09		 -32.04 -9.09 365.21
On 2025-10-06		 318.22
On 2025-10-09		 -12.87 338.16
10D 365.21
On 2025-10-06		 297.71
On 2025-09-26		 19.59 6.51 365.21
On 2025-10-06		 318.22
On 2025-10-09		 -12.87 333.93
20D 365.21
On 2025-10-06		 292.36
On 2025-09-25		 -5.73 -1.76 358.25
On 2025-09-18		 292.36
On 2025-09-25		 -18.39 332.24
WTD 365.21
On 2025-10-06		 318.22
On 2025-10-09		 -31.34 -8.91 365.21
On 2025-10-06		 318.22
On 2025-10-09		 -12.87 334.80
MTD 365.21
On 2025-10-06		 318.22
On 2025-10-09		 -1.93 -0.60 365.21
On 2025-10-06		 318.22
On 2025-10-09		 -12.87 340.22
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
BIIB

Biogen Inc.

149.61 -1.36 -0.90 1,591,389
EMN

Eastman Chemical Co

61.04 -1.30 -2.09 887,213
PTON

Peloton Interactive Inc.

7.35 +0.01 +0.14 13,217,520
HASI

HA Sustainable Infrastructure Capital Inc.

30.61 -0.13 -0.42 1,388,240
MSTR

Strategy Inc.

320.29 -10.51 -3.18 11,032,752