Strategy Inc
MSTRNASDAQTechnology● Active
$120.44
$-8.93(-6.90%)
Market Cap$35.8B
P/E Ratio—
52W High$457.22
52W Low$104.17
Strategy Inc（MSTR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mstr · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$543.00
Nov 21, 2024
-77.8% from here
5-Year Low5Y
$13.26
Dec 30, 2022
+808.3% from low
IPO Priceadj.
$5.28
Jun 11, 1998
+2.2K% since IPO
1 Year Ago
$392.12
Jun 9, 2025
-69.3% in 1Y
5 Years Ago
$45.94
Jun 8, 2021
+162.2% in 5Y
10 Years Ago
$19.23
Jun 8, 2016
+526.3% in 10Y
Historical Price Data · MSTR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $124.25 | $125.30 | $114.31 | $120.44 | $120.44 | 41.9M | -3.07% |
| Jun 4, 2026 | $126.75 | $131.47 | $125.65 | $129.37 | $129.37 | 24.6M | +2.07% |
| Jun 3, 2026 | $134.50 | $138.18 | $125.00 | $126.55 | $126.55 | 21.1M | -5.91% |
| Jun 2, 2026 | $142.69 | $142.80 | $134.11 | $136.08 | $136.08 | 31.1M | -4.63% |
| Jun 1, 2026 | $148.47 | $153.87 | $144.29 | $149.78 | $149.78 | 17.8M | +0.88% |
| May 29, 2026 | $149.93 | $162.06 | $148.20 | $159.09 | $159.09 | 19.2M | +6.11% |
| May 28, 2026 | $148.98 | $153.64 | $144.30 | $151.64 | $151.64 | 16.3M | +1.79% |
| May 27, 2026 | $156.76 | $157.55 | $153.82 | $154.20 | $154.20 | 11.9M | -1.63% |
| May 26, 2026 | $160.83 | $167.00 | $159.28 | $159.93 | $159.93 | 11.8M | -0.56% |
| May 22, 2026 | $164.09 | $165.66 | $159.24 | $159.89 | $159.89 | 12.8M | -2.56% |
| May 21, 2026 | $164.28 | $168.71 | $160.57 | $164.85 | $164.85 | 10.5M | +0.35% |
| May 20, 2026 | $166.00 | $169.23 | $163.26 | $165.81 | $165.81 | 9.8M | -0.11% |
| May 19, 2026 | $163.99 | $168.49 | $163.50 | $164.63 | $164.63 | 10.0M | +0.39% |
| May 18, 2026 | $169.18 | $169.18 | $162.02 | $166.63 | $166.63 | 19.3M | -1.51% |
| May 15, 2026 | $182.11 | $182.23 | $173.61 | $177.42 | $177.42 | 19.7M | -2.58% |
| May 14, 2026 | $177.85 | $193.00 | $174.64 | $186.97 | $186.97 | 15.9M | +5.13% |
| May 13, 2026 | $182.03 | $182.48 | $175.57 | $178.03 | $178.03 | 12.5M | -2.20% |
| May 12, 2026 | $191.33 | $192.24 | $179.85 | $184.42 | $184.42 | 14.7M | -3.61% |
| May 11, 2026 | $189.20 | $197.00 | $182.31 | $195.94 | $195.94 | 16.1M | +3.56% |
| May 8, 2026 | $178.68 | $187.77 | $177.60 | $187.59 | $187.59 | 16.0M | +4.99% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · MSTR
Jan 1 → Dec 31 · 6 years2026-22.1%$154.59 → $120.44
-22.1%
2025-49.4%$300.11 → $151.95
-49.4%
2024+318.2%$69.25 → $289.62
+318.2%
2023+333.5%$14.57 → $63.16
+333.5%
2022-74.3%$55.06 → $14.16
-74.3%
2021+15.9%$47.00 → $54.45
+15.9%
Best Year2023 · +333.5%
Worst Year2022 · -74.3%
Positive Years3 / 6
Avg Annual Return+87.0%
6Y Total Return+156.3%
6Y CAGR~+17.0% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in MSTR?
If you invested $1,000 in MSTR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$6,263
Total Return+526.3%
CAGR~+20.1% / yr
Profit+$5,263
Based on Jun 8, 2016 · $19.23Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Strategy Inc（MSTR）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $120.44。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MSTR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MSTR 历史股价FMP 日线复权 OHLCV