Strategy Inc
MSTR · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $132.22 | $137.30 | $129.34 | $130.76 | +0.19% | 13.34M |
| Oct 30, 2026 | $131.70 | $134.51 | $124.06 | $130.51 | -7.84% | 34.01M |
| Oct 29, 2026 | $141.65 | $144.76 | $138.88 | $141.62 | -2.44% | 13.38M |
| Oct 28, 2026 | $139.60 | $145.30 | $138.67 | $145.16 | +2.66% | 12.21M |
| Oct 27, 2026 | $140.08 | $142.00 | $138.69 | $141.40 | +1.13% | 10.78M |
| Oct 26, 2026 | $141.67 | $144.70 | $137.26 | $139.82 | -4.24% | 15.71M |
| Oct 23, 2026 | $144.43 | $152.21 | $144.21 | $146.01 | +0.14% | 18.58M |
| Oct 22, 2026 | $145.03 | $149.40 | $143.41 | $145.80 | -5.00% | 20.60M |
| Oct 21, 2026 | $146.30 | $155.69 | $143.93 | $153.48 | +7.54% | 22.59M |
| Oct 20, 2026 | $133.75 | $146.75 | $133.60 | $142.72 | +4.93% | 18.54M |
| Oct 19, 2026 | $139.13 | $141.10 | $135.80 | $136.02 | -0.59% | 11.93M |
| Oct 16, 2026 | $145.95 | $146.83 | $134.11 | $136.83 | -9.56% | 31.97M |
| Oct 15, 2026 | $137.74 | $151.33 | $134.89 | $151.29 | +5.62% | 22.29M |
| Oct 14, 2026 | $149.76 | $152.18 | $141.74 | $143.24 | -5.87% | 20.85M |
| Oct 13, 2026 | $153.11 | $156.20 | $150.93 | $152.18 | -0.33% | 12.38M |
| Oct 12, 2026 | $153.40 | $158.40 | $150.84 | $152.68 | -1.08% | 13.16M |
| Oct 9, 2026 | $154.22 | $158.11 | $150.50 | $154.34 | +1.89% | 16.04M |
| Oct 8, 2026 | $150.34 | $153.63 | $147.37 | $151.47 | -1.24% | 23.70M |
| Oct 7, 2026 | $157.70 | $158.66 | $152.53 | $153.37 | -6.79% | 21.67M |
| Oct 6, 2026 | $165.82 | $168.73 | $163.18 | $164.55 | +0.07% | 17.50M |
| Oct 5, 2026 | $164.68 | $166.20 | $160.12 | $164.43 | +2.76% | 18.22M |
| Oct 2, 2026 | $165.89 | $170.17 | $155.89 | $160.01 | -0.31% | 27.46M |
| Oct 1, 2026 | $153.83 | $161.58 | $152.63 | $160.50 | +4.84% | 19.35M |
| Sep 30, 2026 | $160.89 | $163.53 | $152.02 | $153.09 | -1.02% | 17.56M |
| Sep 29, 2026 | $161.63 | $161.63 | $152.34 | $154.67 | -1.57% | 16.38M |
| Sep 28, 2026 | $157.76 | $161.72 | $155.06 | $157.14 | -0.93% | 16.37M |
| Sep 25, 2026 | $162.84 | $162.86 | $156.78 | $158.61 | -1.86% | 18.53M |
| Sep 24, 2026 | $161.01 | $165.14 | $158.29 | $161.61 | -0.36% | 16.94M |
| Sep 23, 2026 | $167.23 | $169.50 | $161.84 | $162.20 | -3.07% | 21.24M |
| Sep 22, 2026 | $167.55 | $171.19 | $167.25 | $167.33 | -0.69% | 23.86M |
| Sep 21, 2026 | $164.58 | $169.52 | $164.49 | $168.50 | +9.47% | 41.90M |
| Sep 18, 2026 | $136.58 | $154.02 | $136.18 | $153.92 | +16.39% | 54.67M |
| Sep 17, 2026 | $129.90 | $133.42 | $127.79 | $132.25 | +4.81% | 18.59M |
| Sep 16, 2026 | $130.02 | $130.42 | $123.33 | $126.18 | -2.64% | 22.23M |
| Sep 15, 2026 | $131.68 | $134.00 | $125.44 | $129.60 | -5.36% | 23.14M |
| Sep 14, 2026 | $130.90 | $137.51 | $130.73 | $136.94 | +4.56% | 18.71M |
| 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 | — | 13.56M |
