Strategy Inc (TSX:MSTR)
Canada · Delayed Price · Currency is CAD 10.45
+1.46 (16.24%)
Sep 18, 2026, 3:59 PM EST
TSX:MSTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.27 | 10.46 | 9.27 | 10.45 | - | 16.24% | 1,082,799 |
| Sep 17, 2026 | 8.84 | 9.06 | 8.70 | 8.99 | 8.99 | 4.90% | 637,968 |
| Sep 16, 2026 | 8.84 | 8.84 | 8.40 | 8.57 | 8.57 | -2.72% | 528,253 |
| Sep 15, 2026 | 8.92 | 9.08 | 8.53 | 8.81 | 8.81 | -5.37% | 957,180 |
| Sep 14, 2026 | 8.87 | 9.35 | 8.87 | 9.31 | 9.31 | 4.61% | 597,720 |
| Sep 11, 2026 | 8.90 | 9.37 | 8.80 | 8.90 | 8.90 | 1.83% | 481,274 |
| Sep 10, 2026 | 8.70 | 8.95 | 8.64 | 8.74 | 8.74 | -3.10% | 483,447 |
| Sep 9, 2026 | 9.66 | 9.66 | 9.02 | 9.02 | 9.02 | -2.80% | 425,123 |
| Sep 8, 2026 | 9.39 | 9.47 | 9.21 | 9.28 | 9.28 | -4.33% | 481,936 |
| Sep 4, 2026 | 9.35 | 9.82 | 9.33 | 9.70 | 9.70 | -1.52% | 573,074 |
| Sep 3, 2026 | 8.73 | 9.85 | 8.69 | 9.85 | 9.85 | 17.54% | 1,024,916 |
| Sep 2, 2026 | 8.39 | 8.47 | 8.26 | 8.38 | 8.38 | -1.41% | 570,564 |
| Sep 1, 2026 | 8.70 | 8.83 | 8.41 | 8.50 | 8.50 | -6.08% | 609,296 |
| Aug 31, 2026 | 8.71 | 9.07 | 8.57 | 9.05 | 9.05 | 4.62% | 513,078 |
| Aug 28, 2026 | 9.15 | 9.25 | 8.59 | 8.65 | 8.65 | -7.49% | 698,602 |
| Aug 27, 2026 | 8.60 | 9.51 | 8.50 | 9.35 | 9.35 | 11.58% | 517,245 |
| Aug 26, 2026 | 8.41 | 8.57 | 8.23 | 8.38 | 8.38 | -2.56% | 197,223 |
| Aug 25, 2026 | 8.13 | 8.75 | 8.09 | 8.60 | 8.60 | 2.75% | 563,086 |
| Aug 24, 2026 | 8.38 | 8.71 | 8.15 | 8.37 | 8.37 | 2.95% | 448,965 |
| Aug 21, 2026 | 8.18 | 8.30 | 7.89 | 8.13 | 8.13 | 6.27% | 375,726 |
| Aug 20, 2026 | 7.75 | 7.75 | 7.38 | 7.65 | 7.65 | 6.99% | 494,569 |
| Aug 19, 2026 | 6.47 | 7.26 | 6.44 | 7.15 | 7.15 | 13.13% | 690,957 |
| Aug 18, 2026 | 6.57 | 6.64 | 6.32 | 6.32 | 6.32 | -5.25% | 281,390 |
| Aug 17, 2026 | 6.39 | 6.71 | 6.36 | 6.67 | 6.67 | 4.87% | 226,400 |
| Aug 14, 2026 | 6.46 | 6.48 | 6.27 | 6.36 | 6.36 | -4.36% | 302,831 |
| Aug 13, 2026 | 6.48 | 6.74 | 6.44 | 6.65 | 6.65 | 2.62% | 296,091 |
| Aug 12, 2026 | 6.63 | 6.66 | 6.47 | 6.48 | 6.48 | -1.07% | 240,301 |
| Aug 11, 2026 | 6.65 | 6.76 | 6.49 | 6.55 | 6.55 | -1.36% | 191,944 |
| Aug 10, 2026 | 6.81 | 6.86 | 6.57 | 6.64 | 6.64 | -2.64% | 219,121 |
| Aug 7, 2026 | 6.92 | 7.16 | 6.60 | 6.82 | 6.82 | 3.18% | 309,259 |
| Aug 6, 2026 | 6.58 | 6.70 | 6.52 | 6.61 | 6.61 | -1.49% | 97,557 |
| Aug 5, 2026 | 6.69 | 6.76 | 6.56 | 6.71 | 6.71 | 0.75% | 180,919 |
| Aug 4, 2026 | 6.42 | 6.67 | 6.40 | 6.66 | 6.66 | 4.55% | 216,121 |
| Jul 31, 2026 | 6.49 | 6.50 | 6.09 | 6.37 | 6.37 | -4.21% | 231,153 |
| Jul 30, 2026 | 6.51 | 6.69 | 6.44 | 6.65 | 6.65 | 4.07% | 110,333 |
| Jul 29, 2026 | 6.55 | 6.80 | 6.36 | 6.39 | 6.39 | -2.59% | 232,793 |
| Jul 28, 2026 | 6.53 | 6.69 | 6.35 | 6.56 | 6.56 | -3.24% | 173,070 |
| Jul 27, 2026 | 6.42 | 6.78 | 6.42 | 6.78 | 6.78 | 8.31% | 123,352 |
| Jul 24, 2026 | 6.38 | 6.39 | 6.15 | 6.26 | 6.26 | -2.19% | 132,217 |
| Jul 23, 2026 | 6.63 | 6.63 | 6.31 | 6.40 | 6.40 | -6.16% | 185,269 |
| Jul 22, 2026 | 6.79 | 6.94 | 6.71 | 6.82 | 6.82 | -1.73% | 247,883 |
| Jul 21, 2026 | 6.94 | 7.12 | 6.83 | 6.94 | 6.94 | 3.12% | 665,977 |
| Jul 20, 2026 | 6.54 | 6.87 | 6.49 | 6.73 | 6.73 | 3.86% | 432,078 |
| Jul 17, 2026 | 6.23 | 6.52 | 6.16 | 6.48 | 6.48 | 0.93% | 359,791 |
| Jul 16, 2026 | 6.57 | 6.58 | 6.38 | 6.42 | 6.42 | -3.75% | 245,440 |
| Jul 15, 2026 | 6.85 | 6.95 | 6.59 | 6.67 | 6.67 | -0.15% | 428,606 |
| Jul 14, 2026 | 6.47 | 6.68 | 6.39 | 6.68 | 6.68 | 5.86% | 392,492 |
| Jul 13, 2026 | 6.28 | 6.39 | 6.17 | 6.31 | 6.31 | -2.32% | 277,501 |
| Jul 10, 2026 | 6.73 | 6.84 | 6.40 | 6.46 | 6.46 | 0.31% | 418,846 |
| Jul 9, 2026 | 6.43 | 6.60 | 6.38 | 6.44 | 6.44 | 0.31% | 407,243 |