Skip to main content
Strategy Inc (MSTR)
NASDAQ: MSTR · Real-Time Price · USD
133.20
-6.61 (-4.73%)
Mar 6, 2026, 2:36 PM EST - Market open

Strategy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026134.90136.36132.59134.52--3.78%11,109,603
Mar 5, 2026145.04146.44137.21139.81139.81-4.53%21,141,234
Mar 4, 2026143.83149.54142.19146.44146.4410.37%36,996,146
Mar 3, 2026133.34136.46127.80132.68132.68-3.61%18,597,123
Mar 2, 2026129.14140.14128.94137.65137.656.29%25,383,699
Feb 27, 2026128.95131.12127.86129.50129.50-2.92%14,027,679
Feb 26, 2026133.70135.75128.64133.40133.40-1.66%18,110,816
Feb 25, 2026130.05137.86128.94135.65135.658.86%24,152,057
Feb 24, 2026121.71126.74118.40124.61124.610.73%15,352,689
Feb 23, 2026127.90130.38122.83123.71123.71-5.60%18,858,939
Feb 20, 2026130.51136.14129.41131.05131.051.24%17,625,403
Feb 19, 2026123.49130.04121.87129.45129.453.39%15,457,214
Feb 18, 2026127.63132.25123.62125.20125.20-2.70%17,307,658
Feb 17, 2026129.01132.12125.91128.67128.67-3.89%18,881,039
Feb 13, 2026127.00135.25125.76133.88133.888.85%24,573,898
Feb 12, 2026127.57128.99120.64123.00123.00-2.44%20,960,669
Feb 11, 2026133.69133.91123.92126.07126.07-5.21%25,837,795
Feb 10, 2026133.66139.16132.68133.00133.00-3.93%23,002,117
Feb 9, 2026127.37139.58125.13138.44138.442.60%34,291,586
Feb 6, 2026114.95135.67114.68134.93134.9326.11%57,771,017
Feb 5, 2026120.25122.00104.17106.99106.99-17.12%60,129,688
Feb 4, 2026130.01130.82121.19129.09129.09-3.13%25,775,590
Feb 3, 2026140.14140.23126.74133.26133.26-4.56%26,169,018
Feb 2, 2026139.77147.88138.00139.63139.63-6.73%27,171,514
Jan 30, 2026140.00151.15139.90149.71149.714.55%22,767,966
Jan 29, 2026155.95156.00139.36143.19143.19-9.63%34,618,495
Jan 28, 2026164.45165.72157.00158.45158.45-1.94%14,082,562
Jan 27, 2026160.31161.67156.98161.58161.580.62%13,962,174
Jan 26, 2026159.41163.92158.62160.58160.58-1.55%14,516,490
Jan 23, 2026160.94168.96158.72163.11163.111.32%14,879,278
Jan 22, 2026163.73164.64159.44160.98160.98-1.73%11,116,020
Jan 21, 2026161.27165.72156.01163.81163.812.23%18,440,819
Jan 20, 2026165.17165.72158.85160.23160.23-7.76%25,666,720
Jan 16, 2026171.93173.88167.59173.71173.711.64%19,462,498
Jan 15, 2026179.13179.25170.09170.91170.91-4.70%21,486,492
Jan 14, 2026178.64190.20176.12179.33179.333.66%40,256,997
Jan 13, 2026164.45173.76159.93172.99172.996.63%27,656,216
Jan 12, 2026156.27163.82154.69162.23162.233.11%16,181,956
Jan 9, 2026166.75167.20155.46157.33157.33-5.77%27,962,568
Jan 8, 2026158.63170.62156.17166.97166.973.18%25,159,399
Jan 7, 2026163.45170.16158.45161.83161.832.44%28,406,918
Jan 6, 2026166.88167.14154.05157.97157.97-4.10%22,627,814
Jan 5, 2026163.42167.70160.96164.72164.724.81%22,858,977
Jan 2, 2026154.59160.79149.75157.16157.163.43%20,185,581
Dec 31, 2025156.24156.80151.42151.95151.95-2.35%15,918,113
Dec 30, 2025155.82159.38154.13155.61155.610.14%12,740,204
Dec 29, 2025157.95162.93155.32155.39155.39-2.15%14,073,500
Dec 26, 2025159.89159.91154.12158.81158.810.06%12,298,168
Dec 24, 2025157.20159.28155.10158.71158.710.53%7,097,556
Dec 23, 2025162.25162.73156.50157.88157.88-3.92%15,891,201
Dec 22, 2025168.82170.67163.69164.32164.32-0.30%19,234,491
Dec 19, 2025163.40167.75161.63164.82164.824.16%22,062,408
Dec 18, 2025167.81169.51157.43158.24158.24-1.33%17,534,711
Dec 17, 2025167.75171.16160.31160.38160.38-4.25%19,144,896
Dec 16, 2025164.97171.49161.95167.50167.503.34%21,181,041
Dec 15, 2025176.00176.50160.54162.08162.08-8.14%25,393,373
Dec 12, 2025182.97185.25176.22176.45176.45-3.74%14,532,100
Dec 11, 2025179.79183.50171.41183.30183.30-0.73%19,542,363
Dec 10, 2025189.32191.07182.20184.64184.64-2.30%22,458,960
Dec 9, 2025181.49198.40179.92188.99188.992.89%24,269,606
Dec 8, 2025182.10185.59178.00183.69183.692.63%16,328,140
Dec 5, 2025183.34185.39176.30178.99178.99-3.77%20,750,666
Dec 4, 2025186.02191.00182.35186.01186.01-1.26%16,474,436
Dec 3, 2025183.40190.44177.82188.39188.393.89%26,686,140
Dec 2, 2025177.75188.37176.89181.33181.335.78%31,285,555
Dec 1, 2025168.26172.18155.61171.42171.42-3.25%42,940,226
Nov 28, 2025182.99187.29175.05177.18177.180.88%15,114,321
Nov 26, 2025173.69180.63169.70175.64175.642.00%20,016,529
Nov 25, 2025173.71176.76166.78172.19172.19-3.83%19,112,667
Nov 24, 2025171.62179.84166.01179.04179.045.01%23,282,608
Nov 21, 2025172.74181.19166.31170.50170.50-3.74%29,651,281
Nov 20, 2025192.44193.53171.48177.13177.13-5.02%27,684,354
Nov 19, 2025202.36203.95181.73186.50186.50-9.82%28,025,372
Nov 18, 2025196.36213.83196.00206.80206.805.82%22,049,488
Nov 17, 2025197.03204.15189.53195.42195.42-2.17%19,544,953
Nov 14, 2025200.58208.84194.56199.75199.75-4.22%23,233,803
Nov 13, 2025223.80226.00207.03208.54208.54-7.15%16,474,524
Nov 12, 2025233.90234.84219.80224.61224.61-2.91%10,800,418
Nov 11, 2025236.46239.24230.55231.35231.35-3.15%8,340,252
Nov 10, 2025249.68249.96234.60238.88238.88-1.26%9,527,228
Nov 7, 2025222.66243.73219.68241.93241.931.99%16,976,057
Nov 6, 2025252.14252.34235.03237.20237.20-6.98%14,468,335
Nov 5, 2025250.20255.36247.02255.00255.003.24%9,676,192
Nov 4, 2025255.16258.21245.86246.99246.99-6.68%15,735,129
Nov 3, 2025264.19270.36259.85264.67264.67-1.80%11,074,628
Oct 31, 2025269.98276.32263.00269.51269.515.87%14,071,785
Oct 30, 2025269.99271.37254.00254.57254.57-7.55%15,564,196
Oct 29, 2025284.38286.18274.00275.36275.36-3.26%10,184,055
Oct 28, 2025295.14297.20284.25284.64284.64-3.72%7,996,793
Oct 27, 2025299.50299.80293.00295.63295.632.27%8,135,934
Oct 24, 2025290.43292.15286.11289.08289.081.46%7,881,709
Oct 23, 2025285.47289.07278.00284.92284.921.46%9,082,117
Oct 22, 2025293.02297.96276.60280.81280.81-6.99%15,129,499
Oct 21, 2025293.95305.99291.52301.91301.911.79%7,902,814
Oct 20, 2025297.21306.16294.40296.61296.612.33%9,679,688
Oct 17, 2025279.27292.80279.00289.87289.872.12%13,110,673
Oct 16, 2025299.90301.58282.19283.84283.84-4.35%13,817,949
Oct 15, 2025303.60308.88294.62296.76296.76-1.30%10,625,605
Oct 14, 2025301.00312.71297.34300.67300.67-4.69%11,480,498
Oct 13, 2025306.67315.95300.59315.47315.473.50%11,575,024