Skip to main content
Strategy Inc (TSX:MSTR)
Canada flag Canada · Delayed Price · Currency is CAD
11.37
-0.28 (-2.40%)
At close: Apr 28, 2026

Strategy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611.3111.4511.0011.3711.37-2.40%205,617
Apr 27, 202611.7212.0711.5511.6511.65-1.10%233,605
Apr 24, 202612.1712.1711.6511.7811.78-0.59%144,345
Apr 23, 202612.1112.4011.8011.8511.85-3.97%224,361
Apr 22, 202612.0012.5612.0012.3412.349.30%488,873
Apr 21, 202611.7811.9011.2711.2911.29-4.00%190,046
Apr 20, 202611.1211.7711.0811.7611.762.71%384,493
Apr 17, 202610.6211.9010.6211.4511.4511.60%808,821
Apr 16, 20269.8910.279.6110.2610.263.64%184,590
Apr 15, 20269.679.909.459.909.904.65%175,221
Apr 14, 20269.549.889.409.469.463.50%455,176
Apr 13, 20268.769.148.649.149.143.16%381,195
Apr 10, 20269.009.108.798.868.86-0.56%221,910
Apr 9, 20268.849.128.708.918.910.56%299,205
Apr 8, 20269.219.288.708.868.863.63%215,310
Apr 7, 20268.668.698.368.558.55-3.17%206,009
Apr 6, 20268.628.848.548.838.836.39%206,915
Apr 2, 20268.258.458.058.308.30-2.12%152,170
Apr 1, 20268.698.698.408.488.48-1.97%125,930
Mar 31, 20268.538.658.138.658.652.73%291,875
Mar 30, 20268.928.948.358.428.42-3.44%125,865
Mar 27, 20269.009.008.578.728.72-5.01%231,594
Mar 26, 20269.429.589.189.189.18-4.67%109,209
Mar 25, 20269.669.929.489.639.632.01%129,568
Mar 24, 20269.619.649.289.449.44-1.36%145,349
Mar 23, 20269.569.679.289.579.571.92%232,429
Mar 20, 20269.619.619.309.399.39-1.78%125,994
Mar 19, 20269.369.659.249.569.56-1.85%264,921
Mar 18, 202610.0110.149.709.749.74-6.53%356,611
Mar 17, 202610.1010.5210.0810.4210.421.76%201,390
Mar 16, 202610.0510.249.9410.2410.246.33%222,055
Mar 13, 20269.9710.169.599.639.631.37%206,596
Mar 12, 20269.509.599.259.509.50-0.63%41,796
Mar 11, 20269.679.829.359.569.560.21%85,530
Mar 10, 20269.849.849.419.549.54-0.93%552,536
Mar 9, 20269.419.669.389.639.634.45%186,308
Mar 6, 20269.379.429.129.229.22-4.65%195,301
Mar 5, 202610.0710.139.589.679.67-4.64%127,543
Mar 4, 20269.9310.339.8410.1410.1410.22%346,535
Mar 3, 20269.269.428.869.209.20-3.46%139,089
Mar 2, 20268.979.678.979.539.536.12%160,602
Feb 27, 20268.949.018.858.988.98-2.81%140,384
Feb 26, 20269.299.378.919.249.24-1.81%161,252
Feb 25, 20269.059.568.959.419.418.91%595,856
Feb 24, 20268.458.758.228.648.640.70%241,170
Feb 23, 20268.889.018.518.588.58-5.40%118,939
Feb 20, 20269.009.398.969.079.071.34%269,430
Feb 19, 20268.578.998.468.958.952.99%75,018
Feb 18, 20268.889.128.588.698.69-2.69%305,905
Feb 17, 20268.979.148.748.938.93-3.98%125,913
Feb 13, 20268.789.358.719.309.309.41%127,529
Feb 12, 20268.868.908.368.508.50-2.97%348,547
Feb 11, 20269.329.328.608.768.76-5.09%189,622
Feb 10, 20269.309.629.219.239.23-4.05%311,245
Feb 9, 20268.879.668.709.629.622.67%240,864
Feb 6, 20268.029.407.979.379.3725.27%500,718
Feb 5, 20268.388.457.257.487.48-16.70%354,964
Feb 4, 20269.069.088.428.988.98-2.92%268,030
Feb 3, 20269.719.718.839.259.25-4.74%442,585
Feb 2, 20269.6710.269.599.719.71-7.08%224,465
Jan 30, 20269.7510.479.7410.4510.454.50%187,221
Jan 29, 202610.8610.869.6810.0010.00-9.17%620,235
Jan 28, 202611.3711.4710.9111.0111.01-2.13%109,868
Jan 27, 202611.1211.2510.9011.2511.250.81%120,975
Jan 26, 202611.0911.3711.0311.1611.16-1.50%116,808
Jan 23, 202611.2011.7111.0211.3311.331.52%87,274
Jan 22, 202611.3711.3911.0711.1611.16-1.76%95,434
Jan 21, 202611.1611.4510.8411.3611.362.43%217,472
Jan 20, 202611.5011.5011.0511.0911.09-6.26%570,826
Jan 19, 202611.8711.8711.4011.8311.83-2.15%94,346
Jan 16, 202611.9112.1011.6512.0912.091.34%124,810
Jan 15, 202612.3512.3511.8211.9311.93-4.33%458,244
Jan 14, 202612.4013.2012.2412.4712.473.92%451,259
Jan 13, 202611.4412.0611.3312.0012.006.76%419,822
Jan 12, 202610.9411.3610.8011.2411.242.74%323,097
Jan 9, 202611.6111.6110.8310.9410.94-6.01%421,434
Jan 8, 202611.0611.8410.8711.6411.643.47%144,053
Jan 7, 202611.4011.8211.0511.2511.252.18%210,322
Jan 6, 202611.6111.6110.7511.0111.01-3.84%218,167
Jan 5, 202611.3911.6511.1911.4511.454.85%362,033
Jan 2, 202610.7911.1710.4210.9210.923.21%252,044
Dec 31, 202510.8810.8910.5410.5810.58-2.22%349,825
Dec 30, 202510.8111.0610.7510.8210.820.19%345,962
Dec 29, 202511.0111.3010.8010.8010.80-2.26%171,250
Dec 24, 202510.9711.0510.8011.0511.050.73%75,273
Dec 23, 202511.3211.3210.9010.9710.97-4.11%523,653
Dec 22, 202511.7811.8811.3911.4411.44-0.44%204,172
Dec 19, 202511.4011.6711.2911.4911.494.45%73,199
Dec 18, 202511.6811.7510.9411.0011.00-1.26%86,167
Dec 17, 202511.7111.8611.1411.1411.14-4.38%90,699
Dec 16, 202511.4511.8311.3011.6511.653.19%56,050
Dec 15, 202512.2812.2811.1911.2911.29-8.29%189,982
Dec 12, 202512.7512.8712.3112.3112.31-3.53%89,594
Dec 11, 202512.4812.7711.9512.7612.76-1.09%135,029
Dec 10, 202513.2113.3012.7012.9012.90-1.68%218,229
Dec 9, 202512.6613.8012.5613.1213.122.66%364,767
Dec 8, 202512.6412.8812.4012.7812.782.65%98,199
Dec 5, 202512.8112.8812.3012.4512.45-4.01%182,388
Dec 4, 202512.9813.3112.7212.9712.97-1.07%185,148
Dec 3, 202512.7313.2112.4913.1113.113.72%143,629