Strategy Inc (FRA:MIGA)
Germany · Delayed Price · Currency is EUR 137.55
-6.15 (-4.28%)
Last updated: Jan 9, 2026, 7:00 PM CET
Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 143.35 | 143.95 | 134.00 | 135.00 | 135.00 | -6.05% | 5,784 |
| Jan 8, 2026 | 136.20 | 145.70 | 134.70 | 143.70 | 143.70 | 3.68% | 6,259 |
| Jan 7, 2026 | 142.70 | 145.30 | 136.40 | 138.60 | 138.60 | 1.61% | 9,635 |
| Jan 6, 2026 | 140.90 | 142.05 | 132.75 | 136.40 | 136.40 | -2.57% | 944 |
| Jan 5, 2026 | 139.35 | 142.55 | 137.80 | 140.00 | 140.00 | 4.48% | 5,540 |
| Jan 2, 2026 | 131.75 | 136.85 | 128.75 | 134.00 | 134.00 | 0.98% | 4,500 |
| Dec 30, 2025 | 132.60 | 133.35 | 131.90 | 132.70 | 132.70 | 0.15% | 1,677 |
| Dec 29, 2025 | 137.75 | 137.75 | 132.50 | 132.50 | 132.50 | -0.56% | 2,857 |
| Dec 23, 2025 | 138.60 | 138.80 | 132.95 | 133.25 | 133.25 | -4.55% | 4,951 |
| Dec 22, 2025 | 143.25 | 145.05 | 139.60 | 139.60 | 139.60 | -0.68% | 2,754 |
| Dec 19, 2025 | 138.85 | 142.65 | 138.35 | 140.55 | 140.55 | 4.03% | 2,574 |
| Dec 18, 2025 | 136.90 | 140.90 | 135.00 | 135.10 | 135.10 | -1.99% | 3,748 |
| Dec 17, 2025 | 142.20 | 145.10 | 137.85 | 137.85 | 137.85 | -3.20% | 3,600 |
| Dec 16, 2025 | 137.50 | 144.45 | 137.20 | 142.40 | 142.40 | 3.19% | 3,176 |
| Dec 15, 2025 | 151.15 | 151.15 | 137.35 | 138.00 | 138.00 | -10.45% | 7,324 |
| Dec 12, 2025 | 156.85 | 157.45 | 152.35 | 154.10 | 154.10 | -1.19% | 5,418 |
| Dec 11, 2025 | 153.00 | 156.00 | 146.05 | 155.95 | 155.95 | -1.83% | 3,568 |
| Dec 10, 2025 | 163.40 | 163.60 | 157.25 | 158.85 | 158.85 | -4.85% | 2,007 |
| Dec 9, 2025 | 155.65 | 169.70 | 155.50 | 166.95 | 166.95 | 6.07% | 3,241 |
| Dec 8, 2025 | 155.80 | 158.65 | 154.45 | 157.40 | 157.40 | 1.94% | 2,958 |
| Dec 5, 2025 | 159.60 | 160.70 | 152.70 | 154.40 | 154.40 | -3.44% | 1,095 |
| Dec 4, 2025 | 161.35 | 163.10 | 157.75 | 159.90 | 159.90 | -0.53% | 2,969 |
| Dec 3, 2025 | 161.45 | 163.00 | 155.10 | 160.75 | 160.75 | 3.01% | 6,160 |
| Dec 2, 2025 | 149.25 | 162.00 | 148.30 | 156.05 | 156.05 | 6.30% | 3,612 |
| Dec 1, 2025 | 146.80 | 147.10 | 134.15 | 146.80 | 146.80 | -4.33% | 10,619 |
| Nov 28, 2025 | 154.25 | 160.25 | 152.95 | 153.45 | 153.45 | -1.63% | 2,560 |
| Nov 27, 2025 | 155.60 | 157.25 | 152.90 | 156.00 | 156.00 | 0.65% | 4,340 |
| Nov 26, 2025 | 149.10 | 155.55 | 146.95 | 155.00 | 155.00 | 4.59% | 4,081 |
| Nov 25, 2025 | 153.20 | 153.20 | 144.55 | 148.20 | 148.20 | -3.92% | 5,823 |
| Nov 24, 2025 | 152.95 | 154.25 | 145.60 | 154.25 | 154.25 | 3.59% | 5,014 |
| Nov 21, 2025 | 151.00 | 156.30 | 145.00 | 148.90 | 148.90 | -3.56% | 9,115 |
| Nov 20, 2025 | 167.15 | 169.00 | 149.60 | 154.40 | 154.40 | -3.50% | 5,549 |
| Nov 19, 2025 | 175.45 | 177.70 | 158.00 | 160.00 | 160.00 | -12.42% | 6,212 |
| Nov 18, 2025 | 163.45 | 183.80 | 162.00 | 182.70 | 182.70 | 8.75% | 5,938 |
| Nov 17, 2025 | 172.60 | 176.90 | 165.00 | 168.00 | 168.00 | -2.95% | 6,830 |
| Nov 14, 2025 | 176.20 | 179.35 | 166.50 | 173.10 | 173.10 | -3.35% | 15,479 |
| Nov 13, 2025 | 196.85 | 197.90 | 179.10 | 179.10 | 179.10 | -5.74% | 3,742 |
| Nov 12, 2025 | 200.30 | 203.90 | 190.00 | 190.00 | 190.00 | -5.38% | 4,244 |
| Nov 11, 2025 | 205.70 | 205.80 | 200.00 | 200.80 | 200.80 | -3.28% | 4,513 |
| Nov 10, 2025 | 216.90 | 217.80 | 205.40 | 207.60 | 207.60 | -0.57% | 2,627 |
| Nov 7, 2025 | 206.60 | 210.00 | 190.85 | 208.80 | 208.80 | 2.35% | 6,302 |
| Nov 6, 2025 | 221.40 | 221.50 | 204.00 | 204.00 | 204.00 | -7.44% | 1,348 |
| Nov 5, 2025 | 218.00 | 220.60 | 215.50 | 220.40 | 220.40 | 2.51% | 2,529 |
| Nov 4, 2025 | 223.90 | 223.90 | 214.70 | 215.00 | 215.00 | -8.12% | 5,375 |
| Nov 3, 2025 | 228.70 | 234.00 | 226.30 | 234.00 | 234.00 | -0.21% | 1,056 |
| Oct 31, 2025 | 237.40 | 238.70 | 231.00 | 234.50 | 234.50 | 3.08% | 1,799 |
| Oct 30, 2025 | 239.40 | 241.20 | 217.50 | 227.50 | 227.50 | -4.05% | 3,299 |
| Oct 29, 2025 | 245.60 | 246.60 | 237.10 | 237.10 | 237.10 | -2.91% | 935 |
| Oct 28, 2025 | 251.70 | 253.30 | 244.20 | 244.20 | 244.20 | -3.97% | 585 |
| Oct 27, 2025 | 260.90 | 260.90 | 252.70 | 254.30 | 254.30 | 2.96% | 845 |