Strategy Inc (FRA:MIGA)
Germany · Delayed Price · Currency is EUR 150.10
-3.06 (-2.00%)
Last updated: Apr 23, 2026, 8:06 PM CET
FRA:MIGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 151.48 | 152.48 | 149.60 | 151.74 | - | -0.93% | 126 |
| Apr 22, 2026 | 147.00 | 155.00 | 147.00 | 153.16 | 153.16 | 9.45% | 10,353 |
| Apr 21, 2026 | 145.74 | 148.90 | 139.94 | 139.94 | 139.94 | -3.49% | 5,648 |
| Apr 20, 2026 | 134.50 | 145.00 | 134.50 | 145.00 | 145.00 | 3.96% | 5,518 |
| Apr 17, 2026 | 125.22 | 145.86 | 125.22 | 139.48 | 139.48 | 12.74% | 18,041 |
| Apr 16, 2026 | 122.00 | 124.34 | 119.16 | 123.72 | 123.72 | 4.56% | 8,426 |
| Apr 15, 2026 | 116.44 | 118.32 | 115.98 | 118.32 | 118.32 | 1.39% | 3,983 |
| Apr 14, 2026 | 114.46 | 120.98 | 114.36 | 116.70 | 116.70 | 4.07% | 7,192 |
| Apr 13, 2026 | 107.00 | 112.14 | 106.40 | 112.14 | 112.14 | 2.60% | 2,313 |
| Apr 10, 2026 | 111.34 | 112.00 | 109.12 | 109.30 | 109.30 | -1.90% | 10,884 |
| Apr 9, 2026 | 109.58 | 111.96 | 108.00 | 111.42 | 111.42 | 2.37% | 383 |
| Apr 8, 2026 | 112.62 | 114.18 | 108.84 | 108.84 | 108.84 | 1.74% | 3,451 |
| Apr 7, 2026 | 108.66 | 109.86 | 105.42 | 106.98 | 106.98 | 3.46% | 1,993 |
| Apr 2, 2026 | 104.10 | 104.55 | 101.10 | 103.40 | 103.40 | -1.66% | 3,360 |
| Apr 1, 2026 | 109.90 | 111.00 | 105.15 | 105.15 | 105.15 | -2.09% | 4,033 |
| Mar 31, 2026 | 108.30 | 108.30 | 102.40 | 107.40 | 107.40 | 0.94% | 7,308 |
| Mar 30, 2026 | 111.25 | 112.90 | 105.80 | 106.40 | 106.40 | -2.61% | 2,711 |
| 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 |