MSTR: Strategy Inc.

As of Wednesday, December 3rd, 2025

$ 188.39

+7.06 +3.89%

Open: 183.40
High: 190.44
Low: 177.82
Volume: 25,820,371
Previous Close on Tuesday, December 2nd, 2025

$ 181.33

+9.91 +5.78%

Open: 177.75
High: 188.37
Low: 176.89
Volume: 31,081,665

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-03 183.40 190.44 177.82 188.39 25,818,002 +7.06 +3.89
2025-12-02 177.75 188.37 176.89 181.33 31,081,665 +9.91 +5.78
2025-12-01 168.26 172.18 155.61 171.42 42,409,707 -5.76 -3.25
2025-11-28 182.99 187.29 175.05 177.18 14,992,659 +1.55 +0.88
2025-11-26 173.69 180.63 169.70 175.63 19,582,530 +3.44 +2.00
2025-11-25 173.71 176.76 166.78 172.19 18,839,022 -6.85 -3.83
2025-11-24 171.62 179.84 166.01 179.04 22,596,452 +8.54 +5.01
2025-11-21 172.74 181.19 166.31 170.50 29,410,512 -6.63 -3.74
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 190.44
On 2025-12-03		 155.61
On 2025-12-01		 16.20 9.41 187.29
On 2025-11-28		 155.61
On 2025-12-01		 -16.91 178.79
10D 203.95
On 2025-11-19		 155.61
On 2025-12-01		 -18.41 -8.90 203.95
On 2025-11-19		 155.61
On 2025-12-01		 -23.70 177.93
20D 255.36
On 2025-11-05		 155.61
On 2025-12-01		 -58.60 -23.73 255.36
On 2025-11-05		 155.61
On 2025-12-01		 -39.06 200.94
WTD 190.44
On 2025-12-03		 155.61
On 2025-12-01		 11.21 6.33 172.18
On 2025-12-01		 172.18
On 2025-12-01		 0.00 180.38
MTD 190.44
On 2025-12-03		 155.61
On 2025-12-01		 11.21 6.33 172.18
On 2025-12-01		 172.18
On 2025-12-01		 0.00 180.38
As of Wednesday, December 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.49 -0.83 -0.29 3,886,043
KO

The Coca-Cola Company

70.81 +0.14 +0.20 16,819,459
PFE

Pfizer Inc.

25.57 +0.42 +1.67 51,310,290
VZ

Verizon Communications Inc.

40.67 +0.06 +0.15 19,734,911
VIX

CBOE Volatility Index

16.08 -0.51 -3.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,882.90 +408.44 +0.86 490,458,088
DJTA

Dow Jones Transportation Average

17,030.51 +335.71 +2.01 149,596,772
SPX

S&P 500 Index

6,849.72 +20.35 +0.30
OEX

S&P 100 Index

3,439.12 +5.45 +0.16
NDX

NASDAQ 100 Index

25,606.54 +50.69 +0.20
NYA

NYSE Composite Index

21,805.41 +154.92 +0.72
XAX

NYSE AMEX Composite Index

7,310.16 +27.99 +0.38
RUI

RUSSELL 1000 Index

3,738.09 +13.01 +0.35
RUT

Russell 2000 Index

2,512.14 +47.15 +1.91
RUA

Russell 3000 Index

3,890.05 +16.13 +0.42
VIX

CBOE Volatility Index

16.08 -0.51 -3.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 -0.10 -0.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.71 -0.13 -0.66
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,931.90 +18.43 +0.15
 
Recent
Ticker Last Chg %Chg Volume
MRVL

Marvell Technology Group Ltd.

100.20 +7.31 +7.87 52,587,584
ACRS

Aclaris Therapeutics Inc.

2.78 +0.08 +2.96 848,791
V

Visa Inc.

329.61 -0.01 0.00 6,293,700
MSTR

Strategy Inc.

188.39 +7.06 +3.89 25,820,371