Strategy Inc (TSX:MSTR)
Canada · Delayed Price · Currency is CAD 9.61
-0.23 (-2.34%)
Oct 29, 2026, 3:59 PM EDT
TSX:MSTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 9.58 | 9.81 | 9.45 | 9.61 | 9.61 | -2.34% | 347,020 |
| Oct 28, 2026 | 9.45 | 9.84 | 9.41 | 9.84 | 9.84 | 2.61% | 349,868 |
| Oct 27, 2026 | 9.52 | 9.61 | 9.42 | 9.59 | 9.59 | 1.05% | 252,105 |
| Oct 26, 2026 | 9.63 | 9.80 | 9.31 | 9.49 | 9.49 | -4.24% | 434,515 |
| Oct 23, 2026 | 9.81 | 10.30 | 9.80 | 9.91 | 9.91 | 0.20% | 402,710 |
| Oct 22, 2026 | 9.80 | 10.13 | 9.74 | 9.89 | 9.89 | -5.09% | 282,642 |
| Oct 21, 2026 | 9.93 | 10.55 | 9.77 | 10.42 | 10.42 | 7.64% | 786,985 |
| Oct 20, 2026 | 9.09 | 9.95 | 9.08 | 9.68 | 9.68 | 4.54% | 708,733 |
| Oct 19, 2026 | 9.45 | 9.55 | 9.22 | 9.26 | 9.26 | -0.32% | 233,964 |
| Oct 16, 2026 | 9.96 | 9.96 | 9.11 | 9.29 | 9.29 | -9.54% | 663,712 |
| Oct 15, 2026 | 9.36 | 10.27 | 9.17 | 10.27 | 10.27 | 5.44% | 592,216 |
| Oct 14, 2026 | 10.15 | 10.33 | 9.64 | 9.74 | 9.74 | -5.62% | 346,331 |
| Oct 13, 2026 | 10.44 | 10.60 | 10.26 | 10.32 | 10.32 | -1.53% | 273,596 |
| Oct 9, 2026 | 10.50 | 10.73 | 10.24 | 10.48 | 10.48 | 1.75% | 275,392 |
| Oct 8, 2026 | 10.21 | 10.43 | 10.03 | 10.30 | 10.30 | -1.15% | 619,215 |
| Oct 7, 2026 | 10.68 | 10.76 | 10.38 | 10.42 | 10.42 | -6.88% | 331,399 |
| Oct 6, 2026 | 11.27 | 11.45 | 11.09 | 11.19 | 11.19 | 0.09% | 441,162 |
| Oct 5, 2026 | 11.17 | 11.28 | 10.88 | 11.18 | 11.18 | 2.85% | 435,995 |
| Oct 2, 2026 | 11.28 | 11.55 | 10.59 | 10.87 | 10.87 | -0.37% | 662,337 |
| Oct 1, 2026 | 10.49 | 10.97 | 10.40 | 10.91 | 10.91 | 4.90% | 538,425 |
| Sep 30, 2026 | 10.96 | 11.10 | 10.35 | 10.40 | 10.40 | -1.33% | 369,340 |
| Sep 29, 2026 | 10.99 | 10.99 | 10.36 | 10.54 | 10.54 | -1.40% | 317,527 |
| Sep 28, 2026 | 10.71 | 10.97 | 10.55 | 10.69 | 10.69 | -0.93% | 408,808 |
| Sep 25, 2026 | 11.04 | 11.04 | 10.66 | 10.79 | 10.79 | -1.82% | 494,446 |
| Sep 24, 2026 | 10.92 | 11.23 | 10.78 | 10.99 | 10.99 | -0.27% | 399,643 |
| Sep 23, 2026 | 11.38 | 11.50 | 11.01 | 11.02 | 11.02 | -3.08% | 516,108 |
| Sep 22, 2026 | 11.35 | 11.62 | 11.35 | 11.37 | 11.37 | -0.79% | 773,086 |
| Sep 21, 2026 | 11.28 | 11.52 | 11.20 | 11.46 | 11.46 | 9.67% | 1,178,291 |
| Sep 18, 2026 | 9.27 | 10.46 | 9.27 | 10.45 | 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 |