Strategy Inc
MSTR · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $130.67 | $137.89 | $129.28 | $130.97 | +1.87% | 19.47M |
| Sep 10, 2026 | $128.44 | $131.88 | $126.91 | $128.56 | -3.12% | 14.53M |
| Sep 9, 2026 | $141.82 | $141.98 | $132.59 | $132.70 | -2.80% | 17.36M |
| Sep 8, 2026 | $137.62 | $139.31 | $135.38 | $136.52 | -4.40% | 19.90M |
| Sep 4, 2026 | $137.35 | $144.40 | $137.07 | $142.80 | -1.39% | 27.16M |
| Sep 3, 2026 | $127.99 | $144.92 | $127.58 | $144.82 | +17.56% | 45.25M |
| Sep 2, 2026 | $123.35 | $124.66 | $121.38 | $123.19 | -1.35% | 14.85M |
| Sep 1, 2026 | $128.03 | $129.90 | $123.59 | $124.88 | -6.06% | 22.29M |
| Aug 31, 2026 | $128.57 | $133.38 | $125.74 | $132.94 | +4.42% | 24.23M |
| Aug 28, 2026 | $134.00 | $135.97 | $126.34 | $127.31 | -7.34% | 31.28M |
| Aug 27, 2026 | $126.77 | $139.78 | $124.47 | $137.40 | +11.54% | 44.38M |
| Aug 26, 2026 | $123.26 | $125.54 | $120.87 | $123.19 | -2.87% | 17.03M |
| Aug 25, 2026 | $119.11 | $128.66 | $118.45 | $126.83 | +3.42% | 31.72M |
| Aug 24, 2026 | $121.84 | $127.90 | $119.38 | $122.63 | +2.83% | 41.30M |
| Aug 21, 2026 | $119.69 | $121.91 | $115.80 | $119.25 | +6.10% | 46.36M |
| Aug 20, 2026 | $113.23 | $113.74 | $108.35 | $112.39 | +7.81% | 47.25M |
| Aug 19, 2026 | $94.54 | $106.90 | $94.30 | $104.25 | +12.68% | 49.18M |
| Aug 18, 2026 | $95.84 | $97.66 | $92.45 | $92.52 | -5.28% | 16.91M |
| Aug 17, 2026 | $93.25 | $98.57 | $93.08 | $97.68 | +4.99% | 20.35M |
| Aug 14, 2026 | $94.98 | $95.08 | $91.67 | $93.04 | -4.18% | 20.68M |
| Aug 13, 2026 | $94.83 | $98.88 | $94.28 | $97.10 | +2.39% | 18.34M |
| Aug 12, 2026 | $97.16 | $97.89 | $94.60 | $94.83 | -1.31% | 11.47M |
| Aug 11, 2026 | $97.40 | $99.26 | $95.14 | $96.09 | -1.27% | 12.16M |
| Aug 10, 2026 | $99.46 | $100.77 | $96.24 | $97.33 | -2.68% | 13.56M |
| Aug 7, 2026 | $101.34 | $105.50 | $96.77 | $100.01 | +3.26% | 29.00M |
| Aug 6, 2026 | $96.06 | $98.38 | $95.44 | $96.85 | -1.55% | 10.13M |
| Aug 5, 2026 | $97.92 | $99.23 | $96.12 | $98.37 | +0.74% | 13.70M |
| Aug 4, 2026 | $93.91 | $97.98 | $93.40 | $97.65 | +2.94% | 15.22M |
| Aug 3, 2026 | $92.01 | $96.06 | $90.93 | $94.86 | +1.69% | 13.89M |
| Jul 31, 2026 | $94.86 | $95.20 | $89.21 | $93.28 | -4.56% | 20.68M |
| Jul 30, 2026 | $95.09 | $98.22 | $94.33 | $97.74 | +4.73% | 13.47M |
| Jul 29, 2026 | $96.38 | $100.05 | $93.27 | $93.33 | -2.94% | 14.24M |
| Jul 28, 2026 | $95.47 | $98.37 | $93.12 | $96.16 | -2.52% | 13.35M |
| Jul 27, 2026 | $94.54 | $99.16 | $94.02 | $98.65 | +7.61% | 17.63M |
| Jul 24, 2026 | $93.37 | $93.68 | $89.76 | $91.67 | -2.09% | 13.09M |
| Jul 23, 2026 | $97.00 | $97.51 | $92.34 | $93.63 | -6.38% | 17.19M |
| Jul 22, 2026 | $100.06 | $101.95 | $98.12 | $100.01 | -1.90% | 13.07M |
| Jul 21, 2026 | $101.31 | $104.60 | $99.95 | $101.95 | +4.22% | 20.22M |
| Jul 20, 2026 | $95.62 | $100.92 | $94.86 | $97.82 | +3.13% | 16.17M |
| Jul 17, 2026 | $91.30 | $95.97 | $90.06 | $94.85 | +0.87% | 13.06M |
| Jul 16, 2026 | $96.00 | $96.61 | $93.45 | $94.03 | -3.53% | 11.37M |
| Jul 15, 2026 | $99.79 | $101.95 | $96.36 | $97.47 | -0.11% | 14.58M |
| Jul 14, 2026 | $94.76 | $98.03 | $93.56 | $97.58 | +5.95% | 18.04M |
| Jul 13, 2026 | $91.49 | $93.64 | $90.02 | $92.10 | -2.68% | 12.68M |
| Jul 10, 2026 | $98.76 | $100.12 | $93.35 | $94.64 | +0.80% | 16.28M |
| Jul 9, 2026 | $94.06 | $96.80 | $92.83 | $93.89 | +0.02% | 13.82M |
| Jul 8, 2026 | $93.68 | $95.04 | $91.78 | $93.87 | -3.58% | 17.80M |
| Jul 7, 2026 | $101.18 | $103.56 | $96.96 | $97.36 | -3.38% | 18.22M |
| Jul 6, 2026 | $95.14 | $104.78 | $94.63 | $100.77 | 0.00% | 27.54M |
| Jul 2, 2026 | $99.85 | $104.11 | $97.57 | $100.77 | +7.90% | 34.76M |
| Jul 1, 2026 | $87.70 | $98.53 | $86.20 | $93.39 | +7.43% | 34.69M |
| Jun 30, 2026 | $86.21 | $88.26 | $83.42 | $86.93 | -6.20% | 35.68M |
| Jun 29, 2026 | $85.67 | $94.37 | $82.72 | $92.68 | +12.60% | 44.93M |
| Jun 26, 2026 | $83.23 | $87.67 | $81.81 | $82.31 | -3.54% | 45.68M |
| Jun 25, 2026 | $94.69 | $94.72 | $85.00 | $85.33 | -9.35% | 45.36M |
| Jun 24, 2026 | $102.48 | $102.97 | $92.28 | $94.13 | -9.35% | 40.12M |
| Jun 23, 2026 | $106.54 | $107.76 | $103.52 | $103.84 | -5.13% | 22.50M |
| Jun 22, 2026 | $116.21 | $120.00 | $107.31 | $109.46 | -2.73% | 25.29M |
| Jun 18, 2026 | $117.64 | $117.75 | $107.85 | $112.53 | -3.46% | 35.53M |
| Jun 17, 2026 | $123.01 | $125.42 | $116.36 | $116.56 | — | 18.05M |
