Strategy Inc Variable Rate Series A Perpetual Stretch Preferred Stock$93.95MDB · NASDAQ-GM
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $356.89 | $383.20 | $356.56 | $380.04 | +6.17% | 2.05M |
| Aug 3, 2026 | $347.65 | $363.60 | $341.75 | $357.97 | +6.07% | 1.81M |
| Jul 31, 2026 | $329.05 | $338.64 | $325.00 | $337.48 | +3.56% | 1.08M |
| Jul 30, 2026 | $319.10 | $328.88 | $318.17 | $325.88 | +1.49% | 1.46M |
| Jul 29, 2026 | $309.47 | $332.86 | $309.01 | $321.10 | +3.37% | 1.99M |
| Jul 28, 2026 | $309.51 | $314.01 | $295.37 | $310.62 | +0.29% | 970.92K |
| Jul 27, 2026 | $306.50 | $314.16 | $303.57 | $309.71 | +3.85% | 870.77K |
| Jul 24, 2026 | $301.67 | $302.15 | $291.79 | $298.22 | -0.31% | 689.46K |
| Jul 23, 2026 | $307.04 | $311.10 | $296.30 | $299.14 | -1.91% | 853.42K |
| Jul 22, 2026 | $307.37 | $307.37 | $297.37 | $304.97 | -0.87% | 1.29M |
| Jul 21, 2026 | $319.00 | $329.71 | $305.12 | $307.65 | -4.86% | 1.47M |
| Jul 20, 2026 | $311.11 | $329.93 | $310.86 | $323.36 | +3.53% | 1.10M |
| Jul 17, 2026 | $322.49 | $327.39 | $311.00 | $312.33 | -4.95% | 2.06M |
| Jul 16, 2026 | $333.07 | $334.00 | $318.12 | $328.60 | -1.33% | 1.11M |
| Jul 15, 2026 | $351.64 | $353.39 | $329.24 | $333.04 | -3.37% | 1.10M |
| Jul 14, 2026 | $324.05 | $353.00 | $315.82 | $344.67 | +1.98% | 2.28M |
| Jul 13, 2026 | $343.55 | $349.80 | $333.40 | $337.97 | -1.20% | 1.57M |
| Jul 10, 2026 | $371.55 | $373.33 | $339.40 | $342.08 | -5.73% | 1.40M |
| Jul 9, 2026 | $349.47 | $364.90 | $345.00 | $362.87 | +0.97% | 960.08K |
| Jul 8, 2026 | $352.57 | $364.38 | $350.14 | $359.40 | -0.53% | 1.00M |
| Jul 7, 2026 | $365.98 | $370.00 | $359.09 | $361.32 | +0.95% | 1.45M |
| Jul 6, 2026 | $347.07 | $360.18 | $345.66 | $357.91 | +0.85% | 1.27M |
| Jul 2, 2026 | $358.49 | $363.18 | $349.20 | $354.88 | -1.25% | 1.61M |
| Jul 1, 2026 | $345.94 | $361.76 | $342.41 | $359.38 | +6.99% | 1.73M |
| Jun 30, 2026 | $334.25 | $339.75 | $332.16 | $335.90 | -0.67% | 1.24M |
| Jun 29, 2026 | $322.96 | $338.76 | $320.51 | $338.18 | +7.70% | 2.29M |
| Jun 26, 2026 | $294.25 | $314.99 | $293.67 | $314.01 | +6.77% | 3.47M |
| Jun 25, 2026 | $301.54 | $305.84 | $290.57 | $294.10 | -2.76% | 1.37M |
| Jun 24, 2026 | $318.00 | $323.57 | $300.84 | $302.44 | -5.77% | 1.48M |
| Jun 23, 2026 | $316.01 | $325.69 | $313.19 | $320.97 | +0.57% | 924.05K |
| Jun 22, 2026 | $321.58 | $325.22 | $309.25 | $319.16 | -4.08% | 2.11M |
| Jun 18, 2026 | $333.58 | $336.34 | $314.56 | $332.75 | -0.58% | 3.01M |
| Jun 17, 2026 | $344.05 | $348.51 | $331.69 | $334.69 | -4.05% | 1.51M |
| Jun 16, 2026 | $353.00 | $364.16 | $344.00 | $348.81 | -1.52% | 1.07M |
| Jun 15, 2026 | $349.83 | $364.26 | $346.50 | $354.18 | +3.32% | 1.27M |
| Jun 12, 2026 | $355.95 | $359.39 | $340.50 | $342.80 | -3.28% | 939.69K |
| Jun 11, 2026 | $345.49 | $359.24 | $338.59 | $354.41 | +1.76% | 1.15M |
| Jun 10, 2026 | $334.61 | $359.50 | $331.56 | $348.28 | +2.35% | 1.51M |
| Jun 9, 2026 | $349.40 | $356.46 | $325.22 | $340.28 | -3.48% | 1.79M |
| Jun 8, 2026 | $348.01 | $359.00 | $344.14 | $352.56 | +0.52% | 1.78M |
| Jun 5, 2026 | $375.09 | $381.00 | $350.11 | $350.74 | -7.74% | 1.79M |
| Jun 4, 2026 | $371.95 | $390.00 | $369.00 | $380.18 | +3.22% | 1.69M |
| Jun 3, 2026 | $391.27 | $392.49 | $364.37 | $368.32 | -7.56% | 2.10M |
| Jun 2, 2026 | $387.55 | $412.00 | $385.44 | $398.46 | -1.34% | 2.47M |
| Jun 1, 2026 | $346.00 | $409.00 | $345.50 | $403.88 | +20.36% | 6.79M |
| May 29, 2026 | $350.50 | $352.59 | $303.97 | $335.55 | +3.03% | 10.61M |
| May 28, 2026 | $321.50 | $331.85 | $316.20 | $325.68 | +10.60% | 9.64M |
| May 27, 2026 | $301.40 | $303.90 | $292.72 | $294.46 | -4.19% | 3.15M |
| May 26, 2026 | $314.37 | $317.46 | $303.80 | $307.35 | -5.76% | 3.22M |
| May 22, 2026 | $318.05 | $330.99 | $318.05 | $326.13 | +2.72% | 1.26M |
| May 21, 2026 | $325.40 | $325.40 | $312.73 | $317.50 | -3.54% | 1.98M |
| May 20, 2026 | $331.30 | $336.83 | $323.59 | $329.14 | -1.66% | 1.42M |
| May 19, 2026 | $338.63 | $349.21 | $331.01 | $334.68 | +1.42% | 1.88M |
| May 18, 2026 | $311.91 | $339.97 | $309.40 | $330.00 | +5.72% | 2.69M |
| May 15, 2026 | $304.50 | $316.84 | $301.26 | $312.16 | +2.99% | 1.45M |
| May 14, 2026 | $302.05 | $304.70 | $292.46 | $303.09 | +0.03% | 1.15M |
| May 13, 2026 | $307.19 | $310.96 | $296.27 | $303.00 | -1.85% | 1.55M |
| May 12, 2026 | $307.74 | $317.21 | $305.82 | $308.72 | +4.78% | 2.65M |
| May 11, 2026 | $294.98 | $305.45 | $289.72 | $294.65 | -1.61% | 1.44M |
| May 8, 2026 | $289.65 | $301.15 | $282.05 | $299.47 | — | 1.81M |
