Skip to main content
Strategy Inc (MSTR)
NASDAQ: MSTR · Real-Time Price · USD
82.31
-3.02 (-3.54%)
At close: Jun 26, 2026, 4:00 PM EDT
82.82
+0.51 (0.62%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Strategy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202683.2387.6781.8182.3182.31-3.54%45,570,860
Jun 25, 202694.6994.7285.0085.3385.33-9.35%45,357,903
Jun 24, 2026102.48102.9792.2894.1394.13-9.35%40,121,144
Jun 23, 2026106.54107.76103.52103.84103.84-5.13%22,502,943
Jun 22, 2026116.21120.00107.31109.46109.46-2.73%25,287,391
Jun 18, 2026117.64117.75107.85112.53112.53-3.46%35,530,741
Jun 17, 2026123.01125.42116.36116.56116.56-5.09%18,052,944
Jun 16, 2026129.38131.70122.50122.81122.81-6.35%17,795,567
Jun 15, 2026133.22136.25130.63131.14131.145.78%19,982,449
Jun 12, 2026119.49128.60117.27123.97123.973.18%16,836,331
Jun 11, 2026116.11121.10113.27120.15120.154.16%17,574,202
Jun 10, 2026116.30120.94115.00115.35115.35-1.43%15,690,778
Jun 9, 2026122.85125.55114.21117.02117.02-8.00%23,055,698
Jun 8, 2026125.84129.00123.15127.20127.205.61%20,951,993
Jun 5, 2026124.25125.30114.31120.44120.44-6.90%41,943,521
Jun 4, 2026126.75131.47125.65129.37129.372.23%24,590,429
Jun 3, 2026134.50138.18125.00126.55126.55-7.01%21,141,778
Jun 2, 2026142.69142.80134.11136.08136.08-9.15%31,130,821
Jun 1, 2026148.47153.87144.29149.78149.78-5.85%17,780,261
May 29, 2026149.93162.06148.20159.09159.094.91%19,225,591
May 28, 2026148.98153.64144.30151.64151.64-1.66%16,275,047
May 27, 2026156.76157.55153.82154.20154.20-3.58%11,885,089
May 26, 2026160.83167.00159.28159.93159.930.03%11,819,542
May 22, 2026164.09165.66159.24159.89159.89-3.01%12,786,840
May 21, 2026164.28168.71160.57164.85164.85-0.58%10,526,933
May 20, 2026166.00169.23163.26165.81165.810.72%9,825,341
May 19, 2026163.99168.49163.50164.63164.63-1.20%10,001,991
May 18, 2026169.18169.18162.02166.63166.63-6.08%19,299,743
May 15, 2026182.11182.23173.61177.42177.42-5.11%19,654,296
May 14, 2026177.85193.00174.64186.97186.975.02%15,859,427
May 13, 2026182.03182.48175.57178.03178.03-3.46%12,480,652
May 12, 2026191.33192.24179.85184.42184.42-5.88%14,738,455
May 11, 2026189.20197.00182.31195.94195.944.45%16,062,957
May 8, 2026178.68187.77177.60187.59187.594.31%15,985,219
May 7, 2026184.41184.41175.72179.84179.84-3.74%15,918,054
May 6, 2026184.57188.26178.94186.82186.82-0.04%14,338,623
May 5, 2026189.55190.41183.72186.90186.901.69%15,512,807
May 4, 2026180.90186.01178.49183.80183.803.74%18,210,204
May 1, 2026170.80180.38169.43177.17177.177.08%21,661,221
Apr 30, 2026161.77166.84159.00165.45165.454.59%12,437,794
Apr 29, 2026165.71165.74156.11158.19158.19-4.54%15,146,167
Apr 28, 2026163.87166.84159.68165.71165.71-2.06%13,858,672
Apr 27, 2026170.92175.75167.61169.20169.20-1.06%13,295,416
Apr 24, 2026176.88177.28169.01171.02171.02-0.84%14,119,363
Apr 23, 2026175.88180.92171.54172.47172.47-3.84%19,558,950
Apr 22, 2026174.93183.25174.00179.36179.369.39%31,893,901
Apr 21, 2026170.61172.90163.75163.97163.97-4.00%22,153,491
Apr 20, 2026162.30171.06160.64170.81170.812.58%22,173,493
Apr 17, 2026154.63173.15153.77166.52166.5211.80%52,173,653
Apr 16, 2026143.21149.16139.33148.94148.943.76%17,637,956
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