Skip to main content
Strategy Inc (MSTR)
NASDAQ: MSTR · Real-Time Price · USD
165.71
-3.49 (-2.06%)
At close: Apr 28, 2026, 4:00 PM EDT
165.00
-0.71 (-0.43%)
After-hours: Apr 28, 2026, 4:18 PM EDT

Strategy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026163.87166.84159.68166.32--1.70%10,344,696
Apr 27, 2026170.92175.75167.61169.20169.20-1.06%13,136,972
Apr 24, 2026176.88177.28169.01171.02171.02-0.84%13,983,465
Apr 23, 2026175.88180.92171.54172.47172.47-3.84%19,262,954
Apr 22, 2026174.93183.25174.00179.36179.369.39%31,682,981
Apr 21, 2026170.61172.90163.75163.97163.97-4.00%21,762,356
Apr 20, 2026162.30171.06160.64170.81170.812.58%21,881,344
Apr 17, 2026154.63173.15153.77166.52166.5211.80%51,838,707
Apr 16, 2026143.21149.16139.33148.94148.943.76%17,584,655
Apr 15, 2026139.75143.75135.49143.54143.544.46%13,941,677
Apr 14, 2026137.93143.70136.32137.41137.413.82%20,643,176
Apr 13, 2026126.65132.49125.04132.36132.362.89%12,804,672
Apr 10, 2026130.05132.28127.40128.64128.64-0.17%13,097,463
Apr 9, 2026127.83132.21125.80128.86128.860.44%14,497,441
Apr 8, 2026133.67134.50126.13128.30128.303.70%17,149,196
Apr 7, 2026125.32126.74121.14123.72123.72-3.11%14,284,175
Apr 6, 2026124.57128.46123.20127.69127.696.56%18,435,856
Apr 2, 2026119.80122.65116.40119.83119.83-2.40%17,609,742
Apr 1, 2026126.18126.30121.44122.78122.78-1.62%15,378,297
Mar 31, 2026123.16125.30117.75124.80124.802.77%21,290,255
Mar 30, 2026129.55130.34120.80121.44121.44-3.64%15,800,396
Mar 27, 2026129.88130.65123.98126.03126.03-5.19%21,475,088
Mar 26, 2026136.55139.08132.69132.93132.93-4.46%15,285,460
Mar 25, 2026140.40143.85136.80139.13139.132.11%18,708,022
Mar 24, 2026138.73140.05134.28136.25136.25-1.41%19,098,507
Mar 23, 2026138.61139.93133.97138.20138.201.87%21,633,732
Mar 20, 2026139.47139.69134.13135.66135.66-1.87%28,568,296
Mar 19, 2026135.02139.78132.76138.24138.24-1.65%19,227,745
Mar 18, 2026144.99146.76140.35140.56140.56-6.47%21,314,080
Mar 17, 2026145.97152.27145.23150.28150.281.87%18,448,492
Mar 16, 2026145.35148.24143.31147.52147.525.62%22,933,213
Mar 13, 2026143.86147.26138.44139.67139.671.70%23,685,396
Mar 12, 2026137.16138.80133.38137.34137.34-0.72%15,229,408
Mar 11, 2026139.81142.67135.14138.33138.33-0.09%15,637,635
Mar 10, 2026141.93142.46133.94138.46138.46-0.35%18,324,975
Mar 9, 2026136.00140.19135.30138.95138.954.06%20,432,959
Mar 6, 2026134.90136.36131.77133.53133.53-4.49%19,538,812
Mar 5, 2026145.04146.44137.21139.81139.81-4.53%21,286,000
Mar 4, 2026143.83149.54142.19146.44146.4410.37%37,382,631
Mar 3, 2026133.34136.46127.80132.68132.68-3.61%19,405,915
Mar 2, 2026129.14140.14128.94137.65137.656.29%25,456,105
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