Strategy Inc (VIE:MSTR)
Austria · Delayed Price · Currency is EUR 125.10
-1.22 (-0.97%)
At close: Oct 28, 2026
VIE:MSTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 128.34 | 129.58 | 125.10 | 125.10 | 125.10 | -0.97% | 680 |
| Oct 27, 2026 | 126.14 | 126.32 | 125.82 | 126.32 | 126.32 | -4.78% | 2 |
| Oct 23, 2026 | 131.64 | 132.66 | 129.68 | 132.66 | 132.66 | 1.34% | 552 |
| Oct 22, 2026 | 130.06 | 131.60 | 128.40 | 130.90 | 130.90 | 0.21% | 656 |
| Oct 21, 2026 | 129.64 | 130.80 | 129.64 | 130.62 | 130.62 | 8.36% | 299 |
| Oct 20, 2026 | 120.96 | 120.96 | 119.02 | 120.54 | 120.54 | -3.24% | 785 |
| Oct 19, 2026 | 125.18 | 126.14 | 122.08 | 124.58 | 124.58 | -1.55% | 950 |
| Oct 16, 2026 | 131.54 | 131.54 | 126.42 | 126.54 | 126.54 | -3.86% | 1,779 |
| Oct 15, 2026 | 124.66 | 131.62 | 121.46 | 131.62 | 131.62 | 0.47% | 1,115 |
| Oct 14, 2026 | 136.80 | 137.92 | 131.00 | 131.00 | 131.00 | -4.81% | 1,437 |
| Oct 13, 2026 | 138.02 | 138.48 | 137.00 | 137.62 | 137.62 | -0.32% | 419 |
| Oct 12, 2026 | 141.64 | 141.64 | 136.74 | 138.06 | 138.06 | 1.84% | 944 |
| Oct 9, 2026 | 138.50 | 138.70 | 135.56 | 135.56 | 135.56 | 1.50% | 1,522 |
| Oct 8, 2026 | 135.50 | 137.54 | 132.24 | 133.56 | 133.56 | -3.47% | 1,225 |
| Oct 7, 2026 | 143.52 | 144.12 | 138.36 | 138.36 | 138.36 | -6.46% | 1,358 |
| Oct 6, 2026 | 145.76 | 148.00 | 145.76 | 147.92 | 147.92 | 1.93% | 752 |
| Oct 5, 2026 | 147.44 | 148.14 | 144.66 | 145.12 | 145.12 | -2.13% | 2,203 |
| Oct 2, 2026 | 146.30 | 148.28 | 145.32 | 148.28 | 148.28 | 8.66% | 1,055 |
| Oct 1, 2026 | 137.40 | 137.40 | 135.40 | 136.46 | 136.46 | 0.46% | 1,139 |
| Sep 30, 2026 | 135.50 | 138.48 | 135.24 | 135.84 | 135.84 | 0.67% | 798 |
| Sep 29, 2026 | 140.08 | 141.98 | 134.94 | 134.94 | 134.94 | -1.75% | 2,432 |
| Sep 28, 2026 | 136.86 | 140.30 | 135.86 | 137.34 | 137.34 | -1.39% | 1,568 |
| Sep 25, 2026 | 141.78 | 144.32 | 138.56 | 139.28 | 139.28 | -1.61% | 1,077 |
| Sep 24, 2026 | 139.60 | 143.84 | 139.00 | 141.56 | 141.56 | -2.05% | 752 |
| Sep 23, 2026 | 149.28 | 149.28 | 144.44 | 144.52 | 144.52 | -2.23% | 1,245 |
| Sep 22, 2026 | 142.40 | 149.08 | 141.92 | 147.82 | 147.82 | 2.38% | 1,733 |
| Sep 21, 2026 | 136.86 | 144.86 | 136.86 | 144.38 | 144.38 | 11.97% | 2,171 |
| Sep 18, 2026 | 118.34 | 128.94 | 118.34 | 128.94 | 128.94 | 14.49% | 1,272 |
| Sep 17, 2026 | 112.32 | 114.20 | 112.04 | 112.62 | 112.62 | 0.20% | 1,124 |
| Sep 16, 2026 | 111.82 | 114.00 | 110.98 | 112.40 | 112.40 | -1.99% | 1,027 |
| Sep 15, 2026 | 114.20 | 114.76 | 111.72 | 114.68 | 114.68 | -2.17% | 718 |
| Sep 14, 2026 | 112.98 | 117.22 | 112.42 | 117.22 | 117.22 | 2.36% | 1,244 |
| Sep 11, 2026 | 111.48 | 114.52 | 110.78 | 114.52 | 114.52 | 2.18% | 1,069 |
| Sep 10, 2026 | 114.50 | 114.50 | 110.16 | 112.08 | 112.08 | -6.16% | 1,626 |