Strategy Inc (FRA:MIGA)
Germany · Delayed Price · Currency is EUR 109.25
-6.75 (-5.82%)
At close: Mar 27, 2026
FRA:MIGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 116.25 | 116.25 | 107.75 | 109.25 | 109.25 | -5.82% | 3,978 |
| Mar 26, 2026 | 118.70 | 120.35 | 116.00 | 116.00 | 116.00 | -3.37% | 2,751 |
| Mar 25, 2026 | 120.15 | 123.70 | 118.60 | 120.05 | 120.05 | 1.18% | 4,121 |
| Mar 24, 2026 | 118.95 | 119.55 | 116.80 | 118.65 | 118.65 | -0.17% | 1,761 |
| Mar 23, 2026 | 113.10 | 120.55 | 113.10 | 118.85 | 118.85 | 0.13% | 3,574 |
| Mar 20, 2026 | 119.60 | 121.60 | 117.50 | 118.70 | 118.70 | 0.72% | 2,213 |
| Mar 19, 2026 | 121.10 | 121.50 | 116.70 | 117.85 | 117.85 | -3.48% | 4,340 |
| Mar 18, 2026 | 129.50 | 131.20 | 122.10 | 122.10 | 122.10 | -6.58% | 4,655 |
| Mar 17, 2026 | 128.40 | 131.20 | 127.05 | 130.70 | 130.70 | 2.47% | 2,798 |
| Mar 16, 2026 | 126.85 | 128.45 | 124.80 | 127.55 | 127.55 | 4.55% | 7,720 |
| Mar 13, 2026 | 120.80 | 127.80 | 120.80 | 122.00 | 122.00 | 3.57% | 9,098 |
| Mar 12, 2026 | 118.35 | 120.00 | 116.00 | 117.80 | 117.80 | -1.30% | 1,916 |
| Mar 11, 2026 | 119.60 | 122.40 | 117.00 | 119.35 | 119.35 | -0.17% | 3,011 |
| Mar 10, 2026 | 121.25 | 123.65 | 117.65 | 119.55 | 119.55 | 0.13% | 11,416 |
| Mar 9, 2026 | 114.00 | 120.15 | 114.00 | 119.40 | 119.40 | 4.74% | 5,558 |
| Mar 6, 2026 | 120.55 | 121.50 | 114.00 | 114.00 | 114.00 | -6.10% | 4,860 |
| Mar 5, 2026 | 125.85 | 128.80 | 119.20 | 121.40 | 121.40 | -4.03% | 4,790 |
| Mar 4, 2026 | 114.50 | 128.00 | 114.50 | 126.50 | 126.50 | 8.96% | 11,312 |
| Mar 3, 2026 | 115.90 | 116.40 | 110.95 | 116.10 | 116.10 | -1.36% | 6,431 |
| Mar 2, 2026 | 109.10 | 119.50 | 109.10 | 117.70 | 117.70 | 7.44% | 3,780 |
| Feb 27, 2026 | 113.65 | 114.60 | 108.50 | 109.55 | 109.55 | -2.80% | 4,703 |
| Feb 26, 2026 | 114.20 | 115.00 | 109.75 | 112.70 | 112.70 | -2.25% | 2,284 |
| Feb 25, 2026 | 107.00 | 116.65 | 107.00 | 115.30 | 115.30 | 8.26% | 10,197 |
| Feb 24, 2026 | 103.35 | 106.50 | 101.00 | 106.50 | 106.50 | 0.09% | 2,529 |
| Feb 23, 2026 | 108.45 | 108.90 | 104.50 | 106.40 | 106.40 | -4.57% | 3,542 |
| Feb 20, 2026 | 110.90 | 113.15 | 109.25 | 111.50 | 111.50 | 0.86% | 4,756 |
| Feb 19, 2026 | 106.70 | 110.55 | 104.65 | 110.55 | 110.55 | 4.49% | 3,102 |
| Feb 18, 2026 | 109.25 | 109.95 | 105.80 | 105.80 | 105.80 | -4.81% | 3,197 |
| Feb 17, 2026 | 111.45 | 111.70 | 107.40 | 111.15 | 111.15 | -0.76% | 2,871 |
| Feb 16, 2026 | 113.50 | 114.90 | 111.00 | 112.00 | 112.00 | -1.15% | 1,758 |
| Feb 13, 2026 | 104.35 | 113.60 | 104.00 | 113.30 | 113.30 | 10.11% | 6,253 |
| Feb 12, 2026 | 105.55 | 108.40 | 101.90 | 102.90 | 102.90 | -2.05% | 4,830 |
| Feb 11, 2026 | 108.85 | 112.15 | 105.00 | 105.05 | 105.05 | -6.95% | 3,106 |
| Feb 10, 2026 | 112.60 | 116.75 | 111.70 | 112.90 | 112.90 | -2.59% | 1,505 |
| Feb 9, 2026 | 113.30 | 116.75 | 105.95 | 115.90 | 115.90 | 2.11% | 8,873 |
| Feb 6, 2026 | 93.40 | 113.50 | 92.70 | 113.50 | 113.50 | 26.93% | 27,530 |
| Feb 5, 2026 | 106.10 | 106.75 | 89.00 | 89.42 | 89.42 | -17.43% | 13,951 |
| Feb 4, 2026 | 112.85 | 112.85 | 103.00 | 108.30 | 108.30 | -3.30% | 7,379 |
| Feb 3, 2026 | 120.20 | 120.80 | 107.60 | 112.00 | 112.00 | -5.56% | 7,403 |
| Feb 2, 2026 | 117.05 | 124.95 | 116.00 | 118.60 | 118.60 | -5.87% | 9,120 |
| 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 |