Strategy Inc (BIT:1MSTR)
Italy · Delayed Price · Currency is EUR 109.70
-6.90 (-5.92%)
Last updated: Mar 27, 2026, 5:14 PM CET
BIT:1MSTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 118.60 | 120.35 | 116.60 | 116.60 | 116.60 | -3.72% | 4,182 |
| Mar 25, 2026 | 120.00 | 124.00 | 119.60 | 121.10 | 121.10 | 2.58% | 5,444 |
| Mar 24, 2026 | 120.45 | 120.55 | 116.30 | 118.05 | 118.05 | 0.77% | 3,860 |
| Mar 23, 2026 | 114.25 | 120.65 | 113.85 | 117.15 | 117.15 | -1.10% | 13,638 |
| Mar 20, 2026 | 120.65 | 122.15 | 116.90 | 118.45 | 118.45 | 0.85% | 3,714 |
| Mar 19, 2026 | 120.85 | 121.45 | 116.90 | 117.45 | 117.45 | -3.89% | 9,511 |
| Mar 18, 2026 | 130.15 | 131.05 | 122.20 | 122.20 | 122.20 | -5.82% | 6,348 |
| Mar 17, 2026 | 129.20 | 131.20 | 126.30 | 129.75 | 129.75 | 3.43% | 8,577 |
| Mar 16, 2026 | 135.30 | 135.30 | 124.90 | 125.45 | 125.45 | 1.99% | 11,076 |
| Mar 13, 2026 | 121.75 | 128.00 | 120.75 | 123.00 | 123.00 | 4.15% | 7,255 |
| Mar 12, 2026 | 119.00 | 119.95 | 116.10 | 118.10 | 118.10 | -1.25% | 6,892 |
| Mar 11, 2026 | 119.00 | 122.80 | 116.85 | 119.60 | 119.60 | -1.64% | 2,524 |
| Mar 10, 2026 | 121.85 | 123.45 | 117.05 | 121.60 | 121.60 | 1.93% | 4,421 |
| Mar 9, 2026 | 113.20 | 120.25 | 113.20 | 119.30 | 119.30 | 3.16% | 5,791 |
| Mar 6, 2026 | 121.90 | 121.90 | 115.00 | 115.65 | 115.65 | -4.74% | 6,962 |
| Mar 5, 2026 | 125.60 | 128.40 | 120.55 | 121.40 | 121.40 | -4.71% | 10,145 |
| Mar 4, 2026 | 116.70 | 128.55 | 116.45 | 127.40 | 127.40 | 9.36% | 15,029 |
| Mar 3, 2026 | 115.80 | 117.00 | 111.00 | 116.50 | 116.50 | -1.19% | 9,159 |
| Mar 2, 2026 | 110.00 | 120.10 | 109.00 | 117.90 | 117.90 | 6.94% | 12,162 |
| Feb 27, 2026 | 114.10 | 114.85 | 108.75 | 110.25 | 110.25 | -2.04% | 5,120 |
| Feb 26, 2026 | 113.40 | 115.35 | 111.90 | 112.55 | 112.55 | -0.97% | 6,627 |
| Feb 25, 2026 | 106.95 | 113.65 | 106.95 | 113.65 | 113.65 | 10.18% | 8,460 |
| Feb 24, 2026 | 103.90 | 106.10 | 101.05 | 103.15 | 103.15 | -3.33% | 7,160 |
| Feb 23, 2026 | 108.45 | 110.00 | 105.85 | 106.70 | 106.70 | -5.11% | 8,106 |
| Feb 20, 2026 | 111.10 | 115.00 | 109.05 | 112.45 | 112.45 | 5.93% | 7,137 |
| Feb 19, 2026 | 107.75 | 107.75 | 104.00 | 106.15 | 106.15 | -2.97% | 4,583 |
| Feb 18, 2026 | 110.40 | 111.30 | 106.90 | 109.40 | 109.40 | -0.77% | 4,016 |
| Feb 17, 2026 | 111.65 | 111.70 | 106.60 | 110.25 | 110.25 | -2.00% | 9,082 |
| Feb 16, 2026 | 111.75 | 114.80 | 110.75 | 112.50 | 112.50 | 0.31% | 9,414 |
| Feb 13, 2026 | 103.65 | 113.00 | 103.65 | 112.15 | 112.15 | 9.79% | 5,165 |
| Feb 12, 2026 | 106.35 | 108.20 | 102.00 | 102.15 | 102.15 | -5.68% | 7,068 |
| Feb 11, 2026 | 109.20 | 113.55 | 105.85 | 108.30 | 108.30 | -6.60% | 12,011 |
| Feb 10, 2026 | 112.65 | 116.75 | 110.50 | 115.95 | 115.95 | 2.43% | 15,508 |
| Feb 9, 2026 | 112.05 | 113.40 | 105.45 | 113.20 | 113.20 | 4.43% | 29,329 |
| Feb 6, 2026 | 92.80 | 109.25 | 92.40 | 108.40 | 108.40 | 12.54% | 53,565 |
| Feb 5, 2026 | 104.55 | 106.70 | 94.70 | 96.32 | 96.32 | -8.09% | 35,412 |
| Feb 4, 2026 | 112.55 | 112.85 | 104.80 | 104.80 | 104.80 | -8.47% | 18,958 |
| Feb 3, 2026 | 120.40 | 120.90 | 114.35 | 114.50 | 114.50 | -7.81% | 10,434 |
| Feb 2, 2026 | 116.80 | 125.30 | 115.90 | 124.20 | 124.20 | 2.43% | 20,255 |
| Jan 30, 2026 | 116.70 | 121.40 | 115.90 | 121.25 | 121.25 | 1.25% | 13,756 |
| Jan 29, 2026 | 131.90 | 132.15 | 118.75 | 119.75 | 119.75 | -10.53% | 11,444 |
| Jan 28, 2026 | 135.25 | 138.05 | 133.85 | 133.85 | 133.85 | 0.41% | 4,652 |
| Jan 27, 2026 | 136.75 | 136.80 | 131.50 | 133.30 | 133.30 | -1.22% | 2,052 |
| Jan 26, 2026 | 135.00 | 137.35 | 133.85 | 134.95 | 134.95 | -2.81% | 4,346 |
| Jan 23, 2026 | 137.55 | 139.10 | 135.45 | 138.85 | 138.85 | 0.98% | 2,291 |
| Jan 22, 2026 | 140.05 | 140.85 | 136.35 | 137.50 | 137.50 | 0.66% | 2,483 |
| Jan 21, 2026 | 137.00 | 139.60 | 135.45 | 136.60 | 136.60 | -1.30% | 5,874 |
| Jan 20, 2026 | 141.15 | 141.45 | 135.70 | 138.40 | 138.40 | -3.59% | 5,801 |
| Jan 19, 2026 | 143.45 | 144.60 | 141.75 | 143.55 | 143.55 | -3.14% | 13,220 |
| Jan 16, 2026 | 148.50 | 149.55 | 144.75 | 148.20 | 148.20 | -1.50% | 4,245 |