Strategy Inc (FRA:MIGA)
Germany · Delayed Price · Currency is EUR 115.90
-3.00 (-2.52%)
Last updated: Jan 30, 2026, 10:51 AM CET
Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 117.50 | 127.05 | 115.80 | 126.00 | 126.00 | 5.97% | 6,494 |
| Jan 29, 2026 | 131.45 | 132.50 | 116.95 | 118.90 | 118.90 | -9.92% | 9,590 |
| Jan 28, 2026 | 134.70 | 138.00 | 132.00 | 132.00 | 132.00 | -0.83% | 1,141 |
| Jan 27, 2026 | 136.60 | 136.75 | 131.75 | 133.10 | 133.10 | -1.44% | 2,646 |
| Jan 26, 2026 | 134.30 | 136.20 | 133.90 | 135.05 | 135.05 | -3.19% | 4,902 |
| Jan 23, 2026 | 137.25 | 142.45 | 135.60 | 139.50 | 139.50 | 0.61% | 4,699 |
| Jan 22, 2026 | 140.65 | 140.80 | 136.80 | 138.65 | 138.65 | -1.18% | 2,100 |
| Jan 21, 2026 | 136.90 | 140.95 | 133.70 | 140.30 | 140.30 | 2.75% | 6,188 |
| Jan 20, 2026 | 141.15 | 141.20 | 136.00 | 136.55 | 136.55 | -5.31% | 5,182 |
| Jan 19, 2026 | 142.55 | 145.75 | 140.40 | 144.20 | 144.20 | -2.60% | 3,914 |
| Jan 16, 2026 | 148.70 | 149.40 | 145.00 | 148.05 | 148.05 | -1.33% | 1,906 |
| Jan 15, 2026 | 152.35 | 156.40 | 147.00 | 150.05 | 150.05 | -2.56% | 6,137 |
| Jan 14, 2026 | 151.25 | 163.30 | 151.00 | 154.00 | 154.00 | 3.60% | 13,592 |
| Jan 13, 2026 | 139.45 | 148.65 | 139.45 | 148.65 | 148.65 | 6.94% | 4,227 |
| Jan 12, 2026 | 136.40 | 139.00 | 134.30 | 139.00 | 139.00 | 2.96% | 1,724 |
| 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 |