Skip to main content
logo
Strategy Inc (MSTR)
NASDAQ: MSTR · Real-Time Price · USD
132.93
-6.20 (-4.46%)
At close: Mar 26, 2026, 4:00 PM EDT
133.13
+0.20 (0.15%)
After-hours: Mar 26, 2026, 7:59 PM EDT

Strategy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 2026136.55139.08132.69132.93132.93-4.46%15,227,430
Mar 25, 2026140.40143.85136.80139.13139.132.11%18,708,022
Mar 24, 2026138.73140.05134.28136.25136.25-1.41%19,098,507
Mar 23, 2026138.61139.93133.97138.20138.201.87%21,633,732
Mar 20, 2026139.47139.69134.13135.66135.66-1.87%28,568,296
Mar 19, 2026135.02139.78132.76138.24138.24-1.65%19,227,745
Mar 18, 2026144.99146.76140.35140.56140.56-6.47%21,314,080
Mar 17, 2026145.97152.27145.23150.28150.281.87%18,448,492
Mar 16, 2026145.35148.24143.31147.52147.525.62%22,933,213
Mar 13, 2026143.86147.26138.44139.67139.671.70%23,685,396
Mar 12, 2026137.16138.80133.38137.34137.34-0.72%15,229,408
Mar 11, 2026139.81142.67135.14138.33138.33-0.09%15,637,635
Mar 10, 2026141.93142.46133.94138.46138.46-0.35%18,324,975
Mar 9, 2026136.00140.19135.30138.95138.954.06%20,432,959
Mar 6, 2026134.90136.36131.77133.53133.53-4.49%19,538,812
Mar 5, 2026145.04146.44137.21139.81139.81-4.53%21,286,000
Mar 4, 2026143.83149.54142.19146.44146.4410.37%37,382,631
Mar 3, 2026133.34136.46127.80132.68132.68-3.61%19,405,915
Mar 2, 2026129.14140.14128.94137.65137.656.29%25,456,105
Feb 27, 2026128.95131.12127.86129.50129.50-2.92%14,027,679
Feb 26, 2026133.70135.75128.64133.40133.40-1.66%18,110,816
Feb 25, 2026130.05137.86128.94135.65135.658.86%24,152,057
Feb 24, 2026121.71126.74118.40124.61124.610.73%15,352,689
Feb 23, 2026127.90130.38122.83123.71123.71-5.60%18,858,939
Feb 20, 2026130.51136.14129.41131.05131.051.24%17,625,403
Feb 19, 2026123.49130.04121.87129.45129.453.39%15,457,214
Feb 18, 2026127.63132.25123.62125.20125.20-2.70%17,307,658
Feb 17, 2026129.01132.12125.91128.67128.67-3.89%18,881,039
Feb 13, 2026127.00135.25125.76133.88133.888.85%24,573,898
Feb 12, 2026127.57128.99120.64123.00123.00-2.44%20,960,669
Feb 11, 2026133.69133.91123.92126.07126.07-5.21%25,837,795
Feb 10, 2026133.66139.16132.68133.00133.00-3.93%23,002,117
Feb 9, 2026127.37139.58125.13138.44138.442.60%34,291,586
Feb 6, 2026114.95135.67114.68134.93134.9326.11%57,771,017
Feb 5, 2026120.25122.00104.17106.99106.99-17.12%60,129,688
Feb 4, 2026130.01130.82121.19129.09129.09-3.13%25,775,590
Feb 3, 2026140.14140.23126.74133.26133.26-4.56%26,169,018
Feb 2, 2026139.77147.88138.00139.63139.63-6.73%27,171,514
Jan 30, 2026140.00151.15139.90149.71149.714.55%22,767,966
Jan 29, 2026155.95156.00139.36143.19143.19-9.63%34,618,495
Jan 28, 2026164.45165.72157.00158.45158.45-1.94%14,082,562
Jan 27, 2026160.31161.67156.98161.58161.580.62%13,962,174
Jan 26, 2026159.41163.92158.62160.58160.58-1.55%14,516,490
Jan 23, 2026160.94168.96158.72163.11163.111.32%14,879,278
Jan 22, 2026163.73164.64159.44160.98160.98-1.73%11,116,020
Jan 21, 2026161.27165.72156.01163.81163.812.23%18,440,819
Jan 20, 2026165.17165.72158.85160.23160.23-7.76%25,666,720
Jan 16, 2026171.93173.88167.59173.71173.711.64%19,462,498
Jan 15, 2026179.13179.25170.09170.91170.91-4.70%21,486,492
Jan 14, 2026178.64190.20176.12179.33179.333.66%40,256,997