Strategy (Backpack Securities) Historical Data

MSTR
Download
Date Close Price change Market cap Trading volume
Today $118.98
+0.04%
$623,573 $148,669
Yesterday $120.61
+0.34%
$632,819 $141,030
Aug 22, 2026 $119.81
-1.45%
$627,940 $161,585
Aug 21, 2026 $121.57
+6.55%
$637,185 $446,285
Aug 20, 2026 $114.08
+5.68%
$597,907 $419,602
Aug 19, 2026 $107.93
+16.13%
$565,678 $275,415
Aug 18, 2026 $92.95
-4.80%
$487,178 $108,360
Aug 17, 2026 $97.63
+4.25%
$512,035 $120,876
Aug 16, 2026 $93.66
-0.53%
$490,534 $9,525
Aug 15, 2026 $94.2
+1.09%
$493,728 $9,630
Aug 14, 2026 $93.19
-4.13%
$488,417 $86,630
Aug 13, 2026 $97.22
+2.11%
$509,550 $118,497
Aug 12, 2026 $95.19
-1.42%
$498,898 $83,969
Aug 11, 2026 $96.56
-0.57%
$506,077 $88,834
Aug 10, 2026 $97.06
-4.74%
$508,707 $134,167
Aug 9, 2026 $101.97
+0.25%
$530,857 $14,636
Aug 8, 2026 $101.69
+1.61%
$-- $56,978
Aug 7, 2026 $100.08
+3.46%
$524,555 $243,479
Aug 6, 2026 $96.76
-1.05%
$507,120 $89,677
Aug 5, 2026 $97.72
+0.18%
$512,138 $132,779
Aug 4, 2026 $97.56
+3.77%
$511,088 $165,851
Aug 3, 2026 $93.93
-0.27%
$492,286 $138,013
Aug 2, 2026 $94.18
+1.46%
$493,695 $25,024
Aug 1, 2026 $92.79
-0.09%
$486,340 $25,277
Jul 31, 2026 $92.85
-4.83%
$486,645 $203,017
Jul 30, 2026 $97.55
+3.20%
$511,281 $147,193
Jul 29, 2026 $94.1
-2.84%
$495,406 $240,130
Download