MSTR: Strategy Inc.

As of Friday, October 17th, 2025

$ 289.87

+6.03 +2.12%

Open: 279.27
High: 292.80
Low: 279.00
Volume: 13,015,174
Previous Close on Thursday, October 16th, 2025

$ 283.84

-12.92 -4.35%

Open: 299.90
High: 301.58
Low: 282.19
Volume: 13,476,460

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 279.27 292.80 279.00 289.87 13,015,174 +6.03 +2.12
2025-10-16 299.90 301.58 282.19 283.84 13,476,460 -12.92 -4.35
2025-10-15 303.60 308.88 294.62 296.76 10,377,078 -3.91 -1.30
2025-10-14 301.00 312.71 297.34 300.67 11,407,723 -14.80 -4.69
2025-10-13 306.67 315.95 300.59 315.47 10,906,573 +10.68 +3.50
2025-10-10 323.18 323.43 303.57 304.79 13,065,594 -15.50 -4.84
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
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 315.95
On 2025-10-13		 279.00
On 2025-10-17		 -14.92 -4.90 315.95
On 2025-10-13		 279.00
On 2025-10-17		 -11.69 297.32
10D 365.21
On 2025-10-06		 279.00
On 2025-10-17		 -61.76 -17.56 365.21
On 2025-10-06		 279.00
On 2025-10-17		 -23.61 313.06
20D 365.21
On 2025-10-06		 279.00
On 2025-10-17		 -54.88 -15.92 365.21
On 2025-10-06		 279.00
On 2025-10-17		 -23.61 320.92
WTD 315.95
On 2025-10-13		 279.00
On 2025-10-17		 -14.92 -4.90 315.95
On 2025-10-13		 279.00
On 2025-10-17		 -11.69 297.32
MTD 365.21
On 2025-10-06		 279.00
On 2025-10-17		 -32.35 -10.04 365.21
On 2025-10-06		 279.00
On 2025-10-17		 -23.61 321.00
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
MSTR

Strategy Inc.

289.87 +6.03 +2.12 13,015,174