Strategy Inc (TSX:MSTR)
Canada · Delayed Price · Currency is CAD 11.38
+0.49 (4.50%)
At close: Apr 30, 2026
TSX:MSTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 11.16 | 11.45 | 10.96 | 11.38 | 11.38 | 4.50% | 311,886 |
| Apr 29, 2026 | 11.41 | 11.41 | 10.78 | 10.89 | 10.89 | -4.22% | 289,825 |
| Apr 28, 2026 | 11.31 | 11.45 | 11.00 | 11.37 | 11.37 | -2.40% | 205,617 |
| Apr 27, 2026 | 11.72 | 12.07 | 11.55 | 11.65 | 11.65 | -1.10% | 233,605 |
| Apr 24, 2026 | 12.17 | 12.17 | 11.65 | 11.78 | 11.78 | -0.59% | 144,345 |
| Apr 23, 2026 | 12.11 | 12.40 | 11.80 | 11.85 | 11.85 | -3.97% | 224,361 |
| Apr 22, 2026 | 12.00 | 12.56 | 12.00 | 12.34 | 12.34 | 9.30% | 488,873 |
| Apr 21, 2026 | 11.78 | 11.90 | 11.27 | 11.29 | 11.29 | -4.00% | 190,046 |
| Apr 20, 2026 | 11.12 | 11.77 | 11.08 | 11.76 | 11.76 | 2.71% | 384,493 |
| Apr 17, 2026 | 10.62 | 11.90 | 10.62 | 11.45 | 11.45 | 11.60% | 808,821 |
| Apr 16, 2026 | 9.89 | 10.27 | 9.61 | 10.26 | 10.26 | 3.64% | 184,590 |
| Apr 15, 2026 | 9.67 | 9.90 | 9.45 | 9.90 | 9.90 | 4.65% | 175,221 |
| Apr 14, 2026 | 9.54 | 9.88 | 9.40 | 9.46 | 9.46 | 3.50% | 455,176 |
| Apr 13, 2026 | 8.76 | 9.14 | 8.64 | 9.14 | 9.14 | 3.16% | 381,195 |
| Apr 10, 2026 | 9.00 | 9.10 | 8.79 | 8.86 | 8.86 | -0.56% | 221,910 |
| Apr 9, 2026 | 8.84 | 9.12 | 8.70 | 8.91 | 8.91 | 0.56% | 299,205 |
| Apr 8, 2026 | 9.21 | 9.28 | 8.70 | 8.86 | 8.86 | 3.63% | 215,310 |
| Apr 7, 2026 | 8.66 | 8.69 | 8.36 | 8.55 | 8.55 | -3.17% | 206,009 |
| Apr 6, 2026 | 8.62 | 8.84 | 8.54 | 8.83 | 8.83 | 6.39% | 206,915 |
| Apr 2, 2026 | 8.25 | 8.45 | 8.05 | 8.30 | 8.30 | -2.12% | 152,170 |
| Apr 1, 2026 | 8.69 | 8.69 | 8.40 | 8.48 | 8.48 | -1.97% | 125,930 |
| Mar 31, 2026 | 8.53 | 8.65 | 8.13 | 8.65 | 8.65 | 2.73% | 291,875 |
| Mar 30, 2026 | 8.92 | 8.94 | 8.35 | 8.42 | 8.42 | -3.44% | 125,865 |
| Mar 27, 2026 | 9.00 | 9.00 | 8.57 | 8.72 | 8.72 | -5.01% | 231,594 |
| Mar 26, 2026 | 9.42 | 9.58 | 9.18 | 9.18 | 9.18 | -4.67% | 109,209 |
| Mar 25, 2026 | 9.66 | 9.92 | 9.48 | 9.63 | 9.63 | 2.01% | 129,568 |
| Mar 24, 2026 | 9.61 | 9.64 | 9.28 | 9.44 | 9.44 | -1.36% | 145,349 |
| Mar 23, 2026 | 9.56 | 9.67 | 9.28 | 9.57 | 9.57 | 1.92% | 232,429 |
| Mar 20, 2026 | 9.61 | 9.61 | 9.30 | 9.39 | 9.39 | -1.78% | 125,994 |
| Mar 19, 2026 | 9.36 | 9.65 | 9.24 | 9.56 | 9.56 | -1.85% | 264,921 |
| Mar 18, 2026 | 10.01 | 10.14 | 9.70 | 9.74 | 9.74 | -6.53% | 356,611 |
| Mar 17, 2026 | 10.10 | 10.52 | 10.08 | 10.42 | 10.42 | 1.76% | 201,390 |
| Mar 16, 2026 | 10.05 | 10.24 | 9.94 | 10.24 | 10.24 | 6.33% | 222,055 |
| Mar 13, 2026 | 9.97 | 10.16 | 9.59 | 9.63 | 9.63 | 1.37% | 206,596 |
| Mar 12, 2026 | 9.50 | 9.59 | 9.25 | 9.50 | 9.50 | -0.63% | 41,796 |
| Mar 11, 2026 | 9.67 | 9.82 | 9.35 | 9.56 | 9.56 | 0.21% | 85,530 |
| Mar 10, 2026 | 9.84 | 9.84 | 9.41 | 9.54 | 9.54 | -0.93% | 552,536 |
| Mar 9, 2026 | 9.41 | 9.66 | 9.38 | 9.63 | 9.63 | 4.45% | 186,308 |
| Mar 6, 2026 | 9.37 | 9.42 | 9.12 | 9.22 | 9.22 | -4.65% | 195,301 |
| Mar 5, 2026 | 10.07 | 10.13 | 9.58 | 9.67 | 9.67 | -4.64% | 127,543 |
| Mar 4, 2026 | 9.93 | 10.33 | 9.84 | 10.14 | 10.14 | 10.22% | 346,535 |
| Mar 3, 2026 | 9.26 | 9.42 | 8.86 | 9.20 | 9.20 | -3.46% | 139,089 |
| Mar 2, 2026 | 8.97 | 9.67 | 8.97 | 9.53 | 9.53 | 6.12% | 160,602 |
| Feb 27, 2026 | 8.94 | 9.01 | 8.85 | 8.98 | 8.98 | -2.81% | 140,384 |
| Feb 26, 2026 | 9.29 | 9.37 | 8.91 | 9.24 | 9.24 | -1.81% | 161,252 |
| Feb 25, 2026 | 9.05 | 9.56 | 8.95 | 9.41 | 9.41 | 8.91% | 595,856 |
| Feb 24, 2026 | 8.45 | 8.75 | 8.22 | 8.64 | 8.64 | 0.70% | 241,170 |
| Feb 23, 2026 | 8.88 | 9.01 | 8.51 | 8.58 | 8.58 | -5.40% | 118,939 |
| Feb 20, 2026 | 9.00 | 9.39 | 8.96 | 9.07 | 9.07 | 1.34% | 269,430 |
| Feb 19, 2026 | 8.57 | 8.99 | 8.46 | 8.95 | 8.95 | 2.99% | 75,018 |