MSTR Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-30,W-33,M-42 200: 217.54  100: 162.49
50: 151.68 21: 143.62		 No 116 115.35 June 10, 2026
D-31,W-33,M-42 200: 218.56  100: 163.42
50: 153.16 21: 146.59		 No 122.85 117.02 June 9, 2026
D-34,W-37,M-43 200: 219.58  100: 164.32
50: 154.63 21: 149.71		 No 125.73 127.2 June 8, 2026
D-29,W-34,M-42 200: 220.47  100: 165.04
50: 155.75 21: 152.08		 No 124.08 120.44 June 5, 2026
D-32,W-36,M-43 200: 221.41  100: 165.9
50: 157.19 21: 155.41		 No 126.72 129.37 June 4, 2026
D-34,W-37,M-43 200: 223.23  100: 167.4
50: 159.63 21: 161.47		 No 142.79 136.08 June 2, 2026
D-40,W-41,M-45 200: 224.03  100: 168
50: 160.59 21: 164.14		 No 148.46 149.78 June 1, 2026
D-45,W-44,M-46 200: 224.69  100: 168.33
50: 161.03 21: 165.66		 No 150.04 159.09 May 29, 2026
D-39,W-41,M-45 200: 225.3  100: 168.49
50: 161.11 21: 166.35		 No 148.83 151.64 May 28, 2026
D-41,W-42,M-45 200: 225.94  100: 168.79
50: 161.49 21: 167.9		 No 156.66 154.2 May 27, 2026
D-44,W-44,M-46 200: 226.57  100: 169.05
50: 161.79 21: 169.34		 No 160.94 159.93 May 26, 2026
D-44,W-44,M-46 200: 227.12  100: 169.19
50: 161.87 21: 170.33		 No 164.26 159.89 May 22, 2026
D-47,W-45,M-46 200: 227.76  100: 169.36
50: 161.95 21: 171.43		 No 164.04 164.85 May 21, 2026
D-48,W-45,M-46 200: 228.36  100: 169.44
50: 161.83 21: 172.12		 No 165.99 165.81 May 20, 2026
D-47,W-45,M-46 200: 229  100: 169.5
50: 161.66 21: 172.78		 No 163.98 164.63 May 19, 2026
D-48,W-46,M-46 200: 229.61  100: 169.59
50: 161.54 21: 173.64		 No 169.18 166.63 May 18, 2026
D-54,W-49,M-48 200: 230.19  100: 169.64
50: 161.34 21: 174.38		 No 182.02 177.42 May 15, 2026
D-60,W-52,M-48 200: 230.66  100: 169.47
50: 160.68 21: 174.06		 No 177.5 186.97 May 14, 2026
D-56,W-49,M-48 200: 231.05  100: 169.12
50: 159.61 21: 172.7		 No 182.02 178.03 May 13, 2026
D-60,W-51,M-48 200: 231.56  100: 168.95
50: 158.85 21: 172.14		 No 191.32 184.42 May 12, 2026
D-69,W-55,M-49 200: 231.92  100: 168.64
50: 157.81 21: 170.84		 No 189.25 195.94 May 11, 2026
D-66,W-53,M-49 200: 232.21  100: 168.1
50: 156.26 21: 168.2		 No 178.78 187.59 May 8, 2026
D-62,W-50,M-48 200: 232.58  100: 167.7
50: 154.98 21: 166.16		 No 184.27 179.84 May 7, 2026
D-68,W-52,M-48 200: 232.93  100: 167.44
50: 153.96 21: 164.72		 No 184.76 186.82 May 6, 2026
D-68,W-52,M-48 200: 233.17  100: 167.03
50: 152.62 21: 162.39		 No 189.57 186.9 May 5, 2026
D-67,W-51,M-48 200: 233.44  100: 166.59
50: 151.22 21: 159.81		 No 181.12 183.8 May 4, 2026
D-64,W-49,M-47 200: 233.75  100: 166.21
50: 149.89 21: 157.29		 No 170.79 177.17 May 1, 2026
D-59,W-46,M-46 200: 234.06  100: 165.97
50: 148.78 21: 155.2		 No 161.67 165.45 April 30, 2026
D-55,W-43,M-45 200: 234.5  100: 165.95
50: 148.1 21: 154.12		 No 165.21 158.19 April 29, 2026
D-61,W-46,M-46 200: 235.03  100: 166.08
50: 147.69 21: 153.69		 No 163.75 165.71 April 28, 2026
D-64,W-47,M-46 200: 235.41  100: 166.07
50: 146.95 21: 152.42		 No 170.92 169.2 April 27, 2026
D-65,W-47,M-47 200: 235.76  100: 165.98
50: 146.04 21: 150.66		 No 176.9 171.02 April 24, 2026
D-66,W-48,M-47 200: 236.06  100: 165.84
50: 145.02 21: 148.51		 No 175.82 172.47 April 23, 2026
D-72,W-50,M-47 200: 236.34  100: 165.66
50: 143.9 21: 145.99		 No 175.09 179.36 April 22, 2026
D-66,W-45,M-46 200: 236.52  100: 165.34
50: 142.46 21: 142.48		 No 170.61 163.97 April 21, 2026
D-73,W-47,M-47 200: 236.7  100: 165.31
50: 141.58 21: 140.22		 No 162.14 170.81 April 20, 2026
D-71,W-46,M-46 200: 237.36  100: 165.2
50: 140.38 21: 137		 No 154.61 166.52 April 17, 2026
D-63,W-40,M-44 200: 237.58  100: 165.11
50: 139.32 21: 133.89		 No 143.35 148.94 April 16, 2026
D-59,W-37,M-44 200: 237.96  100: 165.37
50: 138.92 21: 132.31		 No 139.77 143.54 April 15, 2026
D-54,W-35,M-43 200: 238.41  100: 165.75
50: 138.74 21: 131.12		 No 137.99 137.41 April 14, 2026
D-50,W-32,M-42 200: 238.96  100: 166.26
50: 138.79 21: 130.46		 No 126.65 132.36 April 13, 2026
D-46,W-31,M-42 200: 239.5  100: 166.88
50: 139.05 21: 130.26		 No 130.07 128.64 April 10, 2026
D-47,W-31,M-42 200: 240.04  100: 167.57
50: 139.48 21: 130.43		 No 127.88 128.86 April 9, 2026
D-46,W-30,M-42 200: 240.67  100: 168.29
50: 139.91 21: 130.6		 No 133.7 128.3 April 8, 2026
D-42,W-28,M-41 200: 241.12  100: 169.01
50: 140.38 21: 130.84		 No 125.32 123.72 April 7, 2026
D-45,W-30,M-42 200: 241.72  100: 169.84
50: 141.06 21: 131.59		 No 124.5 127.69 April 6, 2026
D-37,W-26,M-41 200: 241.82  100: 170.57
50: 141.61 21: 132		 No 119.64 119.83 April 2, 2026
D-39,W-27,M-41 200: 242.59  100: 171.55
50: 142.49 21: 133.28		 No 126.13 122.78 April 1, 2026
D-41,W-27,M-41 200: 243.35  100: 172.48
50: 143.3 21: 134.38		 No 123.03 124.8 March 31, 2026
D-37,W-26,M-41 200: 244.03  100: 173.39
50: 144.05 21: 135.39		 No 129.62 121.44 March 30, 2026
D-40,W-27,M-41 200: 244.78  100: 174.38
50: 144.98 21: 136.86		 No 129.88 126.03 March 27, 2026
D-45,W-29,M-42 200: 245.57  100: 175.31
50: 145.75 21: 138		 No 136.55 132.93 March 26, 2026
D-50,W-31,M-43 200: 246.28  100: 176.13
50: 146.27 21: 138.54		 No 140.46 139.13 March 25, 2026
D-47,W-29,M-42 200: 246.95  100: 176.85
50: 146.56 21: 138.47		 No 138.73 136.25 March 24, 2026
D-49 200: 247.67  100: 177.65
50: 146.98 21: 138.71		 No 138.92 138.2 March 23, 2026
D-47,W-29,M-42 200: 248.25  100: 178.41
50: 147.34 21: 138.76		 No 139.62 135.66 March 20, 2026
D-49,W-30,M-43 200: 248.84  100: 179.25
50: 147.82 21: 139.09		 No 135.05 138.24 March 19, 2026
D-50,W-30,M-43 200: 249.44  100: 180.05
50: 148.21 21: 139.18		 No 144.92 140.56 March 18, 2026
D-57,W-35,M-44 200: 249.93  100: 180.82
50: 148.52 21: 139.03		 No 145.96 150.28 March 17, 2026
D-56 200: 250.34  100: 181.41
50: 148.45 21: 137.85		 No 145.21 147.52 March 16, 2026
D-51,W-30,M-43 200: 250.8  100: 182.07
50: 148.49 21: 136.83		 No 143.9 139.67 March 13, 2026
D-49,W-29,M-43 200: 251.23  100: 182.89
50: 148.85 21: 136.53		 No 137.07 137.34 March 12, 2026
D-50,W-29,M-43 200: 251.7  100: 183.76
50: 149.32 21: 136.44		 No 139.65 138.33 March 11, 2026
D-50,W-29,M-43 200: 252.15  100: 184.64
50: 149.77 21: 136.25		 No 141.84 138.46 March 10, 2026
D-50,W-29,M-43 200: 252.53  100: 185.51
50: 150.23 21: 136.01		 No 136.25 138.95 March 9, 2026
D-47,W-27,M-42 200: 253.08  100: 186.43
50: 150.69 21: 135.7		 No 134.98 133.53 March 6, 2026
D-50,W-30,M-43 200: 253.73  100: 187.48
50: 151.39 21: 135.93		 No 145 139.81 March 5, 2026
D-54,W-32,M-43 200: 254.32  100: 188.44
50: 151.86 21: 135.52		 No 144.04 146.44 March 4, 2026
D-46,W-27,M-42 200: 254.75  100: 189.26
50: 152.08 21: 134.37		 No 133.34 132.68 March 3, 2026
D-49,W-25,M-43 200: 255.26  100: 190.38
50: 152.87 21: 134.55		 No 129.13 137.65 March 2, 2026
D-44,W-25,M-41 200: 255.73  100: 191.42
50: 153.5 21: 134.23		 No 128.95 129.5 February 27, 2026
D-46,W-27,M-42 200: 256.28  100: 192.64
50: 154.48 21: 134.72		 No 133.61 133.4 February 26, 2026
D-48,W-27,M-42 200: 256.88  100: 193.83
50: 155.34 21: 134.86		 No 130.07 135.65 February 25, 2026
D-41,W-25,M-41 200: 257.43  100: 194.99
50: 156.14 21: 134.78		 No 121.6 124.61 February 24, 2026
D-40,W-26,M-41 200: 258.2  100: 196.41
50: 157.43 21: 135.85		 No 127.89 123.71 February 23, 2026
D-43,W-26,M-42 200: 259.02  100: 197.91
50: 158.8 21: 137.13		 No 130.88 131.05 February 20, 2026
D-42,W-25,M-41 200: 259.83  100: 199.3
50: 159.94 21: 137.77		 No 123.4 129.45 February 19, 2026
D-40,W-25,M-41 200: 260.67  100: 200.74
50: 161.18 21: 138.64		 No 127.63 125.2 February 18, 2026
D-41,W-25,M-41 200: 261.6  100: 202.31
50: 162.65 21: 140.06		 No 129.01 128.67 February 17, 2026
D-43,W-26,M-42 200: 262.5  100: 203.84
50: 164.04 21: 141.26		 No 127 133.88 February 13, 2026
D-37,W-25,M-41 200: 263.28  100: 205.28
50: 165.27 21: 142.03		 No 127.5 123 February 12, 2026
D-38,W-25,M-41 200: 264.2  100: 206.97
50: 167 21: 144.04		 No 133.68 126.07 February 11, 2026
D-41,W-26,M-42 200: 265.06  100: 208.62
50: 168.67 21: 145.93		 No 133.77 133 February 10, 2026
D-43,W-26,M-42 200: 265.89  100: 210.17
50: 170.13 21: 147.29		 No 127.36 138.44 February 9, 2026
D-41,W-26,M-42 200: 266.67  100: 211.65
50: 171.42 21: 148.22		 No 115.09 134.93 February 6, 2026
D-24,W-23,M-40 200: 267.46  100: 213.22
50: 172.91 21: 149.62		 No 120.12 106.99 February 5, 2026
D-31,W-25,M-41 200: 268.58  100: 215.38
50: 175.6 21: 154.11		 No 130.24 129.09 February 4, 2026
D-32,W-26,M-42 200: 269.56  100: 217.16
50: 177.5 21: 156.74		 No 140.13 133.26 February 3, 2026
D-35,W-28,M-42 200: 270.55  100: 218.88
50: 179.3 21: 159.21		 No 139.99 139.63 February 2, 2026
D-40,W-28,M-43 200: 271.41  100: 220.51
50: 180.92 21: 161.27		 No 139.99 149.71 January 30, 2026
D-34,W-27,M-42 200: 272.21  100: 221.96
50: 182.2 21: 162.49		 No 155.95 143.19 January 29, 2026
D-43,W-29,M-44 200: 273.11  100: 223.58
50: 183.79 21: 164.52		 No 164.56 158.45 January 28, 2026
D-45,W-30,M-44 200: 273.89  100: 224.91
50: 184.82 21: 165.16		 No 160.3 161.58 January 27, 2026
D-44,W-30,M-44 200: 274.7  100: 226.21
50: 185.77 21: 165.54		 No 159.37 160.58 January 26, 2026
D-46,W-30,M-44 200: 275.56  100: 227.56
50: 186.8 21: 166.06		 No 160.88 163.11 January 23, 2026
D-44,W-30,M-44 200: 276.47  100: 228.9
50: 187.77 21: 166.37		 No 163.73 160.98 January 22, 2026
D-46,W-30,M-44 200: 277.41  100: 230.31
50: 188.86 21: 166.94		 No 161.48 163.81 January 21, 2026
D-43,W-30,M-44 200: 278.41  100: 231.71
50: 189.89 21: 167.27		 No 165.17 160.23 January 20, 2026
D-51,W-32,M-45 200: 279.45  100: 233.2
50: 191.1 21: 168.01		 No 178.88 173.71 January 16, 2026
D-49,W-31,M-45 200: 280.33  100: 234.44
50: 191.81 21: 167.41		 No 178.88 170.91 January 15, 2026
D-55,W-33,M-46 200: 281.24  100: 235.77
50: 192.66 21: 167.04		 No 178.64 179.33 January 14, 2026
D-51,W-31,M-45 200: 281.97  100: 236.94
50: 193.2 21: 165.74		 No 164.41 172.99 January 13, 2026
D-44,W-26,M-44 200: 282.79  100: 238.24
50: 194.03 21: 164.98		 No 156.27 162.23 January 12, 2026
D-40,W-26,M-44 200: 283.75  100: 239.79
50: 195.33 21: 165.27		 No 166.75 157.33 January 9, 2026
D-46,W-29,M-45 200: 285.02  100: 241.46
50: 196.88 21: 166.11		 No 158.63 166.97 January 8, 2026
D-42,W-28,M-44 200: 285.99  100: 242.99
50: 198.1 21: 166.02		 No 163.3 161.83 January 7, 2026
D-38,W-26,M-44 200: 287.04  100: 244.66
50: 199.58 21: 166.46		 No 166.85 157.97 January 6, 2026
D-42,W-26,M-44 200: 288.24  100: 246.45
50: 201.28 21: 167.35		 No 163.29 164.72 January 5, 2026
D-36,W-26,M-44 200: 289.24  100: 248.12
50: 202.77 21: 167.63		 No 154.57 157.16 January 2, 2026
D-31,W-26,M-43 200: 290.27  100: 249.96
50: 204.63 21: 168.73		 No 155.98 151.95 December 31, 2025
D-32,W-26,M-43 200: 291.32  100: 251.93
50: 206.78 21: 170.5		 No 155.83 155.61 December 30, 2025
D-32,W-26,M-43 200: 292.36  100: 253.89
50: 208.87 21: 172.06		 No 157.9 155.39 December 29, 2025
D-34,W-26,M-43 200: 293.48  100: 255.9
50: 211.05 21: 173.82		 No 159.81 158.81 December 26, 2025
D-33,W-26,M-43 200: 294.65  100: 257.9
50: 213.18 21: 175.4		 No 157.01 158.71 December 24, 2025
D-33,W-26,M-43 200: 295.89  100: 259.95
50: 215.41 21: 177.15		 No 162.01 157.88 December 23, 2025
D-35,W-27,M-44 200: 297.12  100: 262.06
50: 217.76 21: 179.18		 No 168.76 164.32 December 22, 2025
D-36,W-27,M-44 200: 298.35  100: 264.09
50: 219.94 21: 180.75		 No 163.4 164.82 December 19, 2025
D-31,W-26,M-43 200: 299.53  100: 266.13
50: 222.19 21: 182.42		 No 167.75 158.24 December 18, 2025
D-32,W-26,M-44 200: 300.89  100: 268.36
50: 224.8 21: 184.97		 No 167.75 160.38 December 17, 2025
D-34,W-27,M-44 200: 302.34  100: 270.62
50: 227.43 21: 187.56		 No 165.37 167.5 December 16, 2025
D-31,W-30,M-44 200: 305.18  100: 274.74
50: 232.07 21: 191.2		 No 176.02 162.08 December 15, 2025
D-35,W-28,M-45 200: 305.5  100: 275.1
50: 232.64 21: 192.57		 No 182.97 176.45 December 12, 2025
D-38,W-30,M-45 200: 306.93  100: 277.17
50: 234.93 21: 194.27		 No 179.78 183.3 December 11, 2025
2026 © SwingIdea.com