Strategy Inc (BIT:1MSTR)
Italy · Delayed Price · Currency is EUR 138.88
-3.10 (-2.18%)
At close: Sep 25, 2026
BIT:1MSTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 141.76 | 144.68 | 138.70 | 138.88 | 138.88 | -2.18% | 18,485 |
| Sep 24, 2026 | 140.70 | 145.12 | 137.38 | 141.98 | 141.98 | -1.92% | 46,500 |
| Sep 23, 2026 | 149.68 | 149.86 | 142.20 | 144.76 | 144.76 | -1.92% | 45,639 |
| Sep 22, 2026 | 142.52 | 149.18 | 141.84 | 147.60 | 147.60 | 1.75% | 33,159 |
| Sep 21, 2026 | 136.86 | 147.58 | 136.38 | 145.06 | 145.06 | 12.29% | 80,848 |
| Sep 18, 2026 | 117.96 | 129.70 | 117.96 | 129.18 | 129.18 | 14.85% | 65,519 |
| Sep 17, 2026 | 112.40 | 115.74 | 111.38 | 112.48 | 112.48 | 2.97% | 19,915 |
| Sep 16, 2026 | 111.52 | 113.40 | 109.20 | 109.24 | 109.24 | -5.34% | 34,555 |
| Sep 15, 2026 | 114.44 | 115.40 | 111.40 | 115.40 | 115.40 | -1.79% | 29,214 |
| Sep 14, 2026 | 112.98 | 118.20 | 112.00 | 117.50 | 117.50 | 0.02% | 21,864 |
| Sep 11, 2026 | 111.50 | 118.58 | 110.66 | 117.48 | 117.48 | 4.54% | 20,286 |
| Sep 10, 2026 | 114.80 | 114.80 | 109.84 | 112.38 | 112.38 | -2.82% | 27,706 |
| Sep 9, 2026 | 119.80 | 121.90 | 114.54 | 115.64 | 115.64 | -2.36% | 22,034 |
| Sep 8, 2026 | 119.48 | 121.00 | 116.78 | 118.44 | 118.44 | -1.27% | 15,897 |
| Sep 7, 2026 | 124.04 | 124.04 | 119.60 | 119.96 | 119.96 | -1.28% | 18,022 |
| Sep 4, 2026 | 121.96 | 123.02 | 116.90 | 121.52 | 121.52 | 1.45% | 50,915 |
| Sep 3, 2026 | 107.80 | 119.78 | 106.68 | 119.78 | 119.78 | 13.54% | 60,314 |
| Sep 2, 2026 | 108.72 | 108.90 | 104.84 | 105.50 | 105.50 | -4.21% | 26,980 |
| Sep 1, 2026 | 113.48 | 113.48 | 106.84 | 110.14 | 110.14 | -1.47% | 11,679 |
| Aug 31, 2026 | 111.12 | 112.76 | 108.54 | 111.78 | 111.78 | -1.58% | 16,689 |
| Aug 28, 2026 | 119.00 | 119.00 | 112.84 | 113.58 | 113.58 | -4.01% | 32,641 |
| Aug 27, 2026 | 106.54 | 118.62 | 106.54 | 118.32 | 118.32 | 12.51% | 39,469 |
| Aug 26, 2026 | 107.84 | 108.28 | 103.80 | 105.16 | 105.16 | -2.63% | 21,670 |
| Aug 25, 2026 | 108.68 | 109.50 | 101.90 | 108.00 | 108.00 | -0.94% | 27,310 |
| Aug 24, 2026 | 102.66 | 109.24 | 100.82 | 109.02 | 109.02 | 5.29% | 36,324 |
| Aug 21, 2026 | 101.80 | 108.98 | 99.50 | 103.54 | 103.54 | 7.56% | 68,462 |
| Aug 20, 2026 | 92.96 | 99.71 | 92.38 | 96.26 | 96.26 | 6.94% | 59,701 |
| Aug 19, 2026 | 80.09 | 90.37 | 79.73 | 90.01 | 90.01 | 8.98% | 25,393 |
| Aug 18, 2026 | 83.95 | 84.36 | 81.60 | 82.59 | 82.59 | -1.36% | 13,491 |
| Aug 17, 2026 | 81.49 | 84.36 | 80.46 | 83.73 | 83.73 | 4.56% | 8,549 |
| Aug 14, 2026 | 83.01 | 83.09 | 79.40 | 80.08 | 80.08 | -4.06% | 11,151 |
| Aug 13, 2026 | 83.37 | 85.58 | 82.00 | 83.47 | 83.47 | 1.63% | 7,051 |
| Aug 12, 2026 | 83.54 | 85.00 | 82.13 | 82.13 | 82.13 | -1.58% | 6,199 |
| Aug 11, 2026 | 84.10 | 85.90 | 83.30 | 83.45 | 83.45 | -1.18% | 6,641 |
| Aug 10, 2026 | 87.92 | 88.01 | 84.11 | 84.45 | 84.45 | -4.88% | 8,346 |
| Aug 7, 2026 | 84.06 | 90.57 | 84.01 | 88.78 | 88.78 | 5.41% | 30,919 |
| Aug 6, 2026 | 85.27 | 85.55 | 83.00 | 84.22 | 84.22 | 0.04% | 7,071 |
| Aug 5, 2026 | 84.68 | 85.76 | 82.17 | 84.19 | 84.19 | 1.47% | 12,769 |
| Aug 4, 2026 | 81.71 | 83.32 | 81.00 | 82.97 | 82.97 | 0.95% | 8,887 |
| Aug 3, 2026 | 79.94 | 83.09 | 78.90 | 82.19 | 82.19 | 3.83% | 10,616 |
| Jul 31, 2026 | 83.62 | 84.07 | 77.88 | 79.16 | 79.16 | -4.82% | 13,500 |
| Jul 30, 2026 | 81.91 | 84.50 | 81.83 | 83.17 | 83.17 | -0.88% | 12,438 |
| Jul 29, 2026 | 85.80 | 86.36 | 83.50 | 83.91 | 83.91 | -2.13% | 7,432 |
| Jul 28, 2026 | 84.46 | 86.28 | 82.00 | 85.74 | 85.74 | 0.66% | 15,764 |
| Jul 27, 2026 | 83.00 | 86.80 | 82.04 | 85.18 | 85.18 | 4.95% | 13,434 |
| Jul 24, 2026 | 83.66 | 84.04 | 79.00 | 81.16 | 81.16 | -1.02% | 10,542 |
| Jul 23, 2026 | 87.20 | 87.50 | 81.27 | 82.00 | 82.00 | -5.76% | 7,497 |
| Jul 22, 2026 | 88.30 | 89.16 | 86.44 | 87.01 | 87.01 | -3.07% | 7,241 |
| Jul 21, 2026 | 87.58 | 91.58 | 87.40 | 89.77 | 89.77 | 4.85% | 10,979 |
| Jul 20, 2026 | 82.74 | 86.08 | 81.96 | 85.62 | 85.62 | 4.88% | 7,905 |