About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
MSTR
The software and bitcoin treasury provider jumped 6% after posting better-than-expected revenue of $128.7 million in its latest financial quarter, topping analysts $116.6 million revenue forecast.
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Strategy buys $472.5M worth of bitcoins last week
- MicroStrategy announces $4.2B STRD at-the-market program
- Strategy made no bitcoin purchases last week
- Universal Digital launches 2x leveraged Coinbase, Strategy ETFs on TSX
- Strategy said to post $14B gain in Q2, reflecting bitcoin rebound, accounting change
- Strategy buys 4,980 bitcoin for $532M last week
- SA Asks: What are the best crypto stocks right now?
- Strategy discloses lawsuit filed in Virginia court
- Strategy adds a modest $26M worth of bitcoin in past week
- Crypto stocks see decline in short interest for second straight month
- Strategy acquired $1.05B worth of bitcoin last week
- Biggest stock movers Friday: Crypto-linked stocks, ADBE, V, MA, and more
- Strategy bought $110M worth of bitcoin last week
- Biggest stock movers Friday: Crypto-linked stocks, TSLA, DOCU, and more
- Strategy prices STRD preferred IPO at $85/share
- Strategy announces IPO of preferred stock
- SA analyst upgrades: COST, CRM, CRWD, SPOT, CLX
- Strategy adds 705 bitcoins to balance sheet
- Strategy purchases 4,020 BTC, now holds 580,250 BTC
- Strategy announces up to $2.1B at-the-market preferred stock offering
| Date | Price | Open | High | Low | Vol | Change | |||
|---|---|---|---|---|---|---|---|---|---|
| Dec 2 | 181.33 | 177.75 |
188.37
|
176.89
|
31.3M | 5.78% | |||
| Dec 1 | 171.42 | 168.26 |
172.18
|
155.61
|
42.9M | -3.25% | |||
| Nov 28 | 177.18 | 182.99 |
187.29
|
175.05
|
15.1M | 0.88% | |||
| Nov 26 | 175.64 | 173.69 |
180.63
|
169.7
|
20.0M | 2% | |||
| Nov 25 | 172.19 | 173.71 |
176.76
|
166.78
|
19.1M | -3.83% | |||
| Nov 24 | 179.04 | 171.62 |
179.84
|
166.01
|
23.3M | 5.01% | |||
| Nov 21 | 170.5 | 172.74 |
181.19
|
166.31
|
29.7M | -3.74% | |||
| Nov 20 | 177.13 | 192.44 |
193.53
|
171.48
|
27.7M | -5.02% | |||
| Nov 19 | 186.5 | 202.36 |
203.95
|
181.73
|
28.0M | -9.82% | |||
| Nov 18 | 206.8 | 196.36 |
213.83
|
196
|
22.0M | 5.82% | |||
| Nov 17 | 195.42 | 197.02 |
204.15
|
189.53
|
19.5M | -2.17% | |||
| Nov 14 | 199.75 | 200.58 |
208.84
|
194.56
|
23.2M | -4.22% | |||
| Nov 13 | 208.54 | 223.8 |
226
|
207.03
|
16.5M | -7.15% | |||
| Nov 12 | 224.61 | 233.9 |
234.84
|
219.8
|
10.8M | -2.91% | |||
| Nov 11 | 231.35 | 236.46 |
239.24
|
230.55
|
8.3M | -3.15% | |||
| Nov 10 | 238.88 | 249.68 |
249.96
|
234.6
|
9.5M | -1.26% | |||
| Nov 7 | 241.93 | 222.66 |
243.73
|
219.68
|
17.0M | 1.99% | |||
| Nov 6 | 237.2 | 252.14 |
252.34
|
235.03
|
14.5M | -6.98% | |||
| Nov 5 | 255 | 250.2 |
255.36
|
247.02
|
9.7M | 3.24% | |||
| Nov 4 | 246.99 | 255.16 |
258.21
|
245.86
|
15.7M | -6.68% | |||
| Nov 3 | 264.67 | 264.19 |
270.36
|
259.85
|
11.1M | -1.8% | |||
| Oct 31 | 269.51 | 269.98 |
276.32
|
263
|
14.1M | 5.87% | |||
| Oct 30 | 254.57 | 269.98 |
271.36
|
254
|
15.6M | -7.55% | |||
| Oct 29 | 275.36 | 284.38 |
286.17
|
274
|
10.2M | -3.26% | |||
| Oct 28 | 284.64 | 295.14 |
297.2
|
284.25
|
8.0M | -3.72% | |||
| Oct 27 | 295.63 | 299.5 |
299.8
|
293
|
8.1M | 2.27% | |||
| Oct 24 | 289.08 | 290.43 |
292.15
|
286.11
|
7.9M | 1.46% | |||
| Oct 23 | 284.92 | 285.47 |
289.07
|
278
|
9.1M | 1.46% | |||
| Oct 22 | 280.81 | 293.02 |
297.96
|
276.6
|
15.1M | -6.99% | |||
| Oct 21 | 301.91 | 293.95 |
305.99
|
291.52
|
7.9M | 1.79% | |||
| Oct 20 | 296.61 | 297.21 |
306.16
|
294.4
|
9.7M | 2.33% | |||
| Oct 17 | 289.87 | 279.27 |
292.8
|
279
|
13.1M | 2.12% | |||
| Oct 16 | 283.84 | 299.9 |
301.58
|
282.19
|
13.8M | -4.35% | |||
| Oct 15 | 296.76 | 303.6 |
308.88
|
294.62
|
10.6M | -1.3% | |||
| Oct 14 | 300.67 | 301 |
312.71
|
297.34
|
11.5M | -4.69% | |||
| Oct 13 | 315.47 | 306.67 |
315.95
|
300.59
|
11.6M | 3.50% | |||
| Oct 10 | 304.79 | 323.17 |
323.43
|
303.57
|
13.6M | -4.84% | |||
| Oct 9 | 320.29 | 327.4 |
328.99
|
318.22
|
11.2M | -3.18% | |||
| Oct 8 | 330.8 | 335.61 |
336.36
|
322.3
|
13.0M | 0.73% | |||
| Oct 7 | 328.4 | 358.88 |
359.44
|
328.16
|
19.6M | -8.7% | |||
| Oct 6 | 359.69 | 362.95 |
365.21
|
354.7
|
9.6M | 2.29% | |||
| Oct 3 | 351.63 | 350.86 |
358.54
|
344.4
|
12.1M | -0.2% | |||
| Oct 2 | 352.33 | 348.57 |
353.22
|
341.15
|
13.7M | 4.11% | |||
| Oct 1 | 338.41 | 332.47 |
343.73
|
331.2
|
14.0M | 5.03% | |||
| Sep 30 | 322.21 | 320.83 |
324.5
|
316.19
|
7.8M | -1.29% | |||
| Sep 29 | 326.42 | 313.73 |
327.99
|
311
|
12.7M | 5.62% | |||
| Sep 26 | 309.06 | 301.3 |
310
|
297.71
|
11.7M | 2.78% | |||
| Sep 25 | 300.7 | 316.61 |
317
|
292.36
|
22.1M | -6.99% | |||
| Sep 24 | 323.31 | 330.63 |
337.06
|
323.14
|
9.2M | -1.36% | |||
| Sep 23 | 327.78 | 337.06 |
339
|
327.77
|
9.5M | -2.43% | |||
| Sep 22 | 335.93 | 337.02 |
341.59
|
329
|
10.1M | -2.56% | |||
| Sep 19 | 344.75 | 347.45 |
352.92
|
337.07
|
17.7M | -1.25% | |||
| Sep 18 | 349.12 | 335.86 |
358.25
|
334.63
|
19.7M | 5.89% | |||
| Sep 17 | 329.71 | 335.66 |
340.11
|
323.2
|
9.7M | -1.61% | |||
| Sep 16 | 335.09 | 329.23 |
335.44
|
324.84
|
8.7M | 2.23% | |||
| Sep 15 | 327.79 | 329.4 |
331.33
|
320.45
|
9.5M | -1.1% | |||
| Sep 12 | 331.44 | 329.15 |
336.13
|
327.6
|
10.8M | 1.66% | |||
| Sep 11 | 326.02 | 326.87 |
329.75
|
322.77
|
7.5M | -0.13% | |||
| Sep 10 | 326.45 | 332.8 |
340.01
|
321.96
|
9.7M | -0.63% | |||
| Sep 9 | 328.53 | 330.23 |
331.96
|
324.45
|
6.6M | 0% | |||