Strategy Inc (MSTR)
NASDAQ: MSTR · Real-Time Price · USD
132.68
-4.97 (-3.61%)
At close: Mar 3, 2026, 4:00 PM EST
142.52
+9.84 (7.42%)
Pre-market: Mar 4, 2026, 4:17 AM EST
Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 133.34 | 136.46 | 127.80 | 132.68 | 132.68 | -3.61% | 18,597,123 |
| Mar 2, 2026 | 129.14 | 140.14 | 128.94 | 137.65 | 137.65 | 6.29% | 25,383,699 |
| Feb 27, 2026 | 128.95 | 131.12 | 127.86 | 129.50 | 129.50 | -2.92% | 14,027,679 |
| Feb 26, 2026 | 133.70 | 135.75 | 128.64 | 133.40 | 133.40 | -1.66% | 18,110,816 |
| Feb 25, 2026 | 130.05 | 137.86 | 128.94 | 135.65 | 135.65 | 8.86% | 24,152,057 |
| Feb 24, 2026 | 121.71 | 126.74 | 118.40 | 124.61 | 124.61 | 0.73% | 15,352,689 |
| Feb 23, 2026 | 127.90 | 130.38 | 122.83 | 123.71 | 123.71 | -5.60% | 18,858,939 |
| Feb 20, 2026 | 130.51 | 136.14 | 129.41 | 131.05 | 131.05 | 1.24% | 17,625,403 |
| Feb 19, 2026 | 123.49 | 130.04 | 121.87 | 129.45 | 129.45 | 3.39% | 15,457,214 |
| Feb 18, 2026 | 127.63 | 132.25 | 123.62 | 125.20 | 125.20 | -2.70% | 17,307,658 |
| Feb 17, 2026 | 129.01 | 132.12 | 125.91 | 128.67 | 128.67 | -3.89% | 18,881,039 |
| Feb 13, 2026 | 127.00 | 135.25 | 125.76 | 133.88 | 133.88 | 8.85% | 24,573,898 |
| Feb 12, 2026 | 127.57 | 128.99 | 120.64 | 123.00 | 123.00 | -2.44% | 20,960,669 |
| Feb 11, 2026 | 133.69 | 133.91 | 123.92 | 126.07 | 126.07 | -5.21% | 25,837,795 |
| Feb 10, 2026 | 133.66 | 139.16 | 132.68 | 133.00 | 133.00 | -3.93% | 23,002,117 |
| Feb 9, 2026 | 127.37 | 139.58 | 125.13 | 138.44 | 138.44 | 2.60% | 34,291,586 |
| Feb 6, 2026 | 114.95 | 135.67 | 114.68 | 134.93 | 134.93 | 26.11% | 57,771,017 |
| Feb 5, 2026 | 120.25 | 122.00 | 104.17 | 106.99 | 106.99 | -17.12% | 60,129,688 |
| Feb 4, 2026 | 130.01 | 130.82 | 121.19 | 129.09 | 129.09 | -3.13% | 25,775,590 |
| Feb 3, 2026 | 140.14 | 140.23 | 126.74 | 133.26 | 133.26 | -4.56% | 26,169,018 |
| Feb 2, 2026 | 139.77 | 147.88 | 138.00 | 139.63 | 139.63 | -6.73% | 27,171,514 |
| Jan 30, 2026 | 140.00 | 151.15 | 139.90 | 149.71 | 149.71 | 4.55% | 22,767,966 |
| Jan 29, 2026 | 155.95 | 156.00 | 139.36 | 143.19 | 143.19 | -9.63% | 34,618,495 |
| Jan 28, 2026 | 164.45 | 165.72 | 157.00 | 158.45 | 158.45 | -1.94% | 14,082,562 |
| Jan 27, 2026 | 160.31 | 161.67 | 156.98 | 161.58 | 161.58 | 0.62% | 13,962,174 |
| Jan 26, 2026 | 159.41 | 163.92 | 158.62 | 160.58 | 160.58 | -1.55% | 14,516,490 |
| Jan 23, 2026 | 160.94 | 168.96 | 158.72 | 163.11 | 163.11 | 1.32% | 14,879,278 |
| Jan 22, 2026 | 163.73 | 164.64 | 159.44 | 160.98 | 160.98 | -1.73% | 11,116,020 |
| Jan 21, 2026 | 161.27 | 165.72 | 156.01 | 163.81 | 163.81 | 2.23% | 18,440,819 |
| Jan 20, 2026 | 165.17 | 165.72 | 158.85 | 160.23 | 160.23 | -7.76% | 25,666,720 |
| Jan 16, 2026 | 171.93 | 173.88 | 167.59 | 173.71 | 173.71 | 1.64% | 19,462,498 |
| Jan 15, 2026 | 179.13 | 179.25 | 170.09 | 170.91 | 170.91 | -4.70% | 21,486,492 |
| Jan 14, 2026 | 178.64 | 190.20 | 176.12 | 179.33 | 179.33 | 3.66% | 40,256,997 |
| Jan 13, 2026 | 164.45 | 173.76 | 159.93 | 172.99 | 172.99 | 6.63% | 27,656,216 |
| Jan 12, 2026 | 156.27 | 163.82 | 154.69 | 162.23 | 162.23 | 3.11% | 16,181,956 |
| Jan 9, 2026 | 166.75 | 167.20 | 155.46 | 157.33 | 157.33 | -5.77% | 27,962,568 |
| Jan 8, 2026 | 158.63 | 170.62 | 156.17 | 166.97 | 166.97 | 3.18% | 25,159,399 |
| Jan 7, 2026 | 163.45 | 170.16 | 158.45 | 161.83 | 161.83 | 2.44% | 28,406,918 |
| Jan 6, 2026 | 166.88 | 167.14 | 154.05 | 157.97 | 157.97 | -4.10% | 22,627,814 |
| Jan 5, 2026 | 163.42 | 167.70 | 160.96 | 164.72 | 164.72 | 4.81% | 22,858,977 |
| Jan 2, 2026 | 154.59 | 160.79 | 149.75 | 157.16 | 157.16 | 3.43% | 20,185,581 |
| Dec 31, 2025 | 156.24 | 156.80 | 151.42 | 151.95 | 151.95 | -2.35% | 15,918,113 |
| Dec 30, 2025 | 155.82 | 159.38 | 154.13 | 155.61 | 155.61 | 0.14% | 12,740,204 |
| Dec 29, 2025 | 157.95 | 162.93 | 155.32 | 155.39 | 155.39 | -2.15% | 14,073,500 |
| Dec 26, 2025 | 159.89 | 159.91 | 154.12 | 158.81 | 158.81 | 0.06% | 12,298,168 |
| Dec 24, 2025 | 157.20 | 159.28 | 155.10 | 158.71 | 158.71 | 0.53% | 7,097,556 |
| Dec 23, 2025 | 162.25 | 162.73 | 156.50 | 157.88 | 157.88 | -3.92% | 15,891,201 |
| Dec 22, 2025 | 168.82 | 170.67 | 163.69 | 164.32 | 164.32 | -0.30% | 19,234,491 |
| Dec 19, 2025 | 163.40 | 167.75 | 161.63 | 164.82 | 164.82 | 4.16% | 22,062,408 |
| Dec 18, 2025 | 167.81 | 169.51 | 157.43 | 158.24 | 158.24 | -1.33% | 17,534,711 |