NASDAQ : MSTR
Strategy Inc — Price history
Technology · Software - Application · United States
Last price 141.62 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 54.41B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Strategy Inc (MSTR) closed at 135.93 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 132.22 | 137.3 | 130.77 | 135.93 | 6,437,811 | +4.15% |
| 2026-10-30 | 131.7 | 134.51 | 124.06 | 130.51 | 34,010,946 | -7.84% |
| 2026-10-29 | 141.65 | 144.76 | 138.88 | 141.62 | 13,375,040 | -2.44% |
| 2026-10-28 | 139.6 | 145.3 | 138.665 | 145.16 | 12,207,333 | +2.66% |
| 2026-10-27 | 140.075 | 142 | 138.69 | 141.4 | 10,777,683 | +1.13% |
| 2026-10-26 | 141.665 | 144.7 | 137.26 | 139.82 | 15,709,632 | -4.24% |
| 2026-10-23 | 144.43 | 152.21 | 144.205 | 146.01 | 18,575,760 | +0.14% |
| 2026-10-22 | 145.03 | 149.4 | 143.41 | 145.8 | 20,600,157 | -5.00% |
| 2026-10-21 | 146.3 | 155.69 | 143.93 | 153.48 | 22,587,340 | +7.54% |
| 2026-10-20 | 133.75 | 146.75 | 133.595 | 142.72 | 18,535,021 | +4.93% |
| 2026-10-19 | 139.13 | 141.1 | 135.8 | 136.02 | 11,934,535 | -0.59% |
| 2026-10-16 | 145.95 | 146.83 | 134.11 | 136.83 | 31,969,955 | -9.56% |
| 2026-10-15 | 137.74 | 151.33 | 134.892 | 151.29 | 22,287,000 | +5.62% |
| 2026-10-14 | 149.76 | 152.18 | 141.74 | 143.24 | 20,850,077 | -5.87% |
| 2026-10-13 | 153.105 | 156.2 | 150.925 | 152.18 | 12,381,911 | -0.33% |
| 2026-10-12 | 153.4 | 158.404 | 150.841 | 152.68 | 13,157,308 | -1.08% |
| 2026-10-09 | 154.215 | 158.11 | 150.5 | 154.34 | 16,042,183 | +1.89% |
| 2026-10-08 | 150.34 | 153.631 | 147.37 | 151.47 | 23,703,517 | -1.24% |
| 2026-10-07 | 157.7 | 158.66 | 152.53 | 153.37 | 21,670,899 | -6.79% |
| 2026-10-06 | 165.82 | 168.73 | 163.18 | 164.55 | 17,497,225 | +0.07% |
| 2026-10-05 | 164.68 | 166.2 | 160.12 | 164.43 | 18,216,452 | +2.76% |
| 2026-10-02 | 165.885 | 170.17 | 155.89 | 160.01 | 27,457,402 | -0.31% |
| 2026-10-01 | 153.825 | 161.58 | 152.63 | 160.5 | 19,345,169 | +4.84% |
| 2026-09-30 | 160.89 | 163.53 | 152.02 | 153.09 | 17,559,298 | -1.02% |
| 2026-09-29 | 161.625 | 161.625 | 152.34 | 154.67 | 16,376,444 | -1.57% |
| 2026-09-28 | 157.76 | 161.72 | 155.06 | 157.14 | 16,368,825 | -0.93% |
| 2026-09-25 | 162.84 | 162.86 | 156.781 | 158.61 | 18,529,099 | -1.86% |
| 2026-09-24 | 161.01 | 165.139 | 158.29 | 161.61 | 16,938,217 | -0.36% |
| 2026-09-23 | 167.225 | 169.5 | 161.837 | 162.2 | 21,238,080 | -3.07% |
| 2026-09-22 | 167.545 | 171.19 | 167.25 | 167.33 | 23,855,691 | -0.69% |
| 2026-09-21 | 164.58 | 169.52 | 164.49 | 168.5 | 41,898,380 | +9.47% |
| 2026-09-18 | 136.58 | 154.02 | 136.18 | 153.92 | 54,674,122 | +16.39% |
| 2026-09-17 | 129.9 | 133.42 | 127.79 | 132.25 | 18,591,691 | +4.81% |
| 2026-09-16 | 130.02 | 130.42 | 123.329 | 126.18 | 22,226,115 | -2.64% |
| 2026-09-15 | 131.68 | 134 | 125.44 | 129.6 | 23,136,900 | -5.36% |
| 2026-09-14 | 130.9 | 137.51 | 130.73 | 136.94 | 18,712,936 | +4.56% |
| 2026-09-11 | 130.67 | 137.89 | 129.28 | 130.97 | 19,472,980 | +1.87% |
| 2026-09-10 | 128.44 | 131.88 | 126.91 | 128.56 | 14,529,459 | -3.12% |
| 2026-09-09 | 141.82 | 141.978 | 132.59 | 132.7 | 17,359,728 | -2.80% |
| 2026-09-08 | 137.62 | 139.31 | 135.38 | 136.52 | 19,904,024 | -4.40% |
| 2026-09-04 | 137.35 | 144.4 | 137.068 | 142.8 | 27,162,650 | -1.39% |
| 2026-09-03 | 127.985 | 144.92 | 127.58 | 144.82 | 45,245,425 | +17.56% |
| 2026-09-02 | 123.35 | 124.66 | 121.38 | 123.19 | 14,852,214 | -1.35% |
| 2026-09-01 | 128.03 | 129.9 | 123.592 | 124.88 | 22,288,978 | -6.06% |
| 2026-08-31 | 128.565 | 133.38 | 125.741 | 132.94 | 24,230,502 | +4.42% |
| 2026-08-28 | 134 | 135.97 | 126.34 | 127.31 | 31,279,399 | -7.34% |
| 2026-08-27 | 126.77 | 139.78 | 124.465 | 137.4 | 44,380,830 | +11.54% |
| 2026-08-26 | 123.26 | 125.54 | 120.87 | 123.19 | 17,032,331 | -2.87% |
| 2026-08-25 | 119.105 | 128.66 | 118.45 | 126.83 | 31,722,436 | +3.42% |
| 2026-08-24 | 121.84 | 127.9 | 119.38 | 122.63 | 41,298,817 | +2.83% |
| 2026-08-21 | 119.685 | 121.91 | 115.8 | 119.25 | 46,364,277 | +6.10% |
| 2026-08-20 | 113.23 | 113.74 | 108.35 | 112.39 | 47,249,087 | +7.81% |
| 2026-08-19 | 94.54 | 106.9 | 94.3 | 104.25 | 49,175,202 | +12.68% |
| 2026-08-18 | 95.835 | 97.66 | 92.45 | 92.52 | 16,911,034 | -5.28% |
| 2026-08-17 | 93.25 | 98.57 | 93.08 | 97.68 | 20,353,416 | +4.99% |
| 2026-08-14 | 94.975 | 95.08 | 91.666 | 93.04 | 20,678,811 | -4.18% |
| 2026-08-13 | 94.83 | 98.88 | 94.28 | 97.1 | 18,336,841 | +2.39% |
| 2026-08-12 | 97.155 | 97.89 | 94.6 | 94.83 | 11,468,124 | -1.31% |
| 2026-08-11 | 97.4 | 99.26 | 95.14 | 96.09 | 12,159,892 | -1.27% |
| 2026-08-10 | 99.456 | 100.77 | 96.24 | 97.33 | 13,560,319 | -2.68% |
| 2026-08-07 | 101.34 | 105.5 | 96.774 | 100.01 | 29,002,673 | +3.26% |
| 2026-08-06 | 96.06 | 98.38 | 95.44 | 96.85 | 10,128,697 | -1.55% |
| 2026-08-05 | 97.92 | 99.23 | 96.12 | 98.37 | 13,695,579 | +0.74% |
| 2026-08-04 | 93.91 | 97.98 | 93.4 | 97.65 | 15,220,766 | +2.94% |
| 2026-08-03 | 92.01 | 96.06 | 90.93 | 94.86 | 13,894,559 | +1.69% |
| 2026-07-31 | 94.86 | 95.2 | 89.21 | 93.28 | 20,678,317 | -4.56% |
| 2026-07-30 | 95.09 | 98.22 | 94.33 | 97.74 | 13,472,210 | +4.73% |
| 2026-07-29 | 96.38 | 100.05 | 93.27 | 93.33 | 14,243,156 | -2.94% |
| 2026-07-28 | 95.47 | 98.37 | 93.115 | 96.16 | 13,353,324 | -2.52% |
| 2026-07-27 | 94.54 | 99.16 | 94.021 | 98.65 | 17,633,516 | +7.61% |
| 2026-07-24 | 93.37 | 93.68 | 89.76 | 91.67 | 13,088,104 | -2.09% |
| 2026-07-23 | 97 | 97.51 | 92.34 | 93.63 | 17,186,424 | -6.38% |
| 2026-07-22 | 100.06 | 101.95 | 98.12 | 100.01 | 13,066,338 | -1.90% |
| 2026-07-21 | 101.31 | 104.6 | 99.95 | 101.95 | 20,223,507 | +4.22% |
| 2026-07-20 | 95.62 | 100.92 | 94.86 | 97.82 | 16,170,451 | +3.13% |
| 2026-07-17 | 91.3 | 95.97 | 90.06 | 94.85 | 13,064,479 | +0.87% |
| 2026-07-16 | 96 | 96.61 | 93.45 | 94.03 | 11,365,125 | -3.53% |
| 2026-07-15 | 99.785 | 101.95 | 96.36 | 97.47 | 14,584,929 | -0.11% |
| 2026-07-14 | 94.76 | 98.03 | 93.56 | 97.58 | 18,043,697 | +5.95% |
| 2026-07-13 | 91.49 | 93.64 | 90.02 | 92.1 | 12,682,302 | -2.68% |
| 2026-07-10 | 98.755 | 100.12 | 93.35 | 94.64 | 16,284,455 | +0.80% |
| 2026-07-09 | 94.06 | 96.8 | 92.835 | 93.89 | 13,822,803 | +0.02% |
| 2026-07-08 | 93.681 | 95.04 | 91.78 | 93.87 | 17,801,131 | -3.58% |
| 2026-07-07 | 101.18 | 103.56 | 96.96 | 97.36 | 18,218,007 | -3.38% |
| 2026-07-06 | 95.135 | 104.78 | 94.63 | 100.77 | 27,536,201 | +0.00% |
| 2026-07-02 | 99.85 | 104.11 | 97.57 | 100.77 | 34,757,614 | +7.90% |
| 2026-07-01 | 87.695 | 98.525 | 86.2 | 93.39 | 34,687,073 | +7.43% |
| 2026-06-30 | 86.205 | 88.26 | 83.42 | 86.93 | 35,676,601 | -6.20% |
| 2026-06-29 | 85.67 | 94.37 | 82.72 | 92.68 | 44,931,518 | +12.60% |
| 2026-06-26 | 83.23 | 87.67 | 81.81 | 82.31 | 45,679,962 | -3.54% |
| 2026-06-25 | 94.685 | 94.72 | 85 | 85.33 | 45,357,903 | -9.35% |
| 2026-06-24 | 102.48 | 102.97 | 92.28 | 94.13 | 40,121,144 | -9.35% |
| 2026-06-23 | 106.535 | 107.755 | 103.52 | 103.84 | 22,502,943 | -5.13% |
| 2026-06-22 | 116.21 | 120 | 107.31 | 109.46 | 25,287,391 | -2.73% |
| 2026-06-18 | 117.64 | 117.75 | 107.85 | 112.53 | 35,530,741 | -3.46% |
| 2026-06-17 | 123.01 | 125.42 | 116.36 | 116.56 | 18,052,944 | -5.09% |
| 2026-06-16 | 129.38 | 131.695 | 122.5 | 122.81 | 17,795,567 | -6.35% |
| 2026-06-15 | 133.22 | 136.25 | 130.632 | 131.14 | 19,982,449 | +5.78% |
| 2026-06-12 | 119.49 | 128.6 | 117.27 | 123.97 | 16,836,331 | +3.18% |
| 2026-06-11 | 116.105 | 121.1 | 113.268 | 120.15 | 17,574,202 | +4.16% |
| 2026-06-10 | 116.3 | 120.94 | 115 | 115.35 | 15,690,778 | -1.43% |
| 2026-06-09 | 122.85 | 125.55 | 114.206 | 117.02 | 23,055,698 | -8.00% |
| 2026-06-08 | 125.84 | 129 | 123.145 | 127.2 | 20,951,993 | +5.61% |
| 2026-06-05 | 124.25 | 125.295 | 114.31 | 120.44 | 41,943,521 | -6.90% |
| 2026-06-04 | 126.745 | 131.47 | 125.65 | 129.37 | 24,590,429 | +2.23% |
| 2026-06-03 | 134.5 | 138.18 | 125 | 126.545 | 21,141,778 | -7.01% |
| 2026-06-02 | 142.685 | 142.8 | 134.11 | 136.08 | 31,130,821 | -9.15% |
| 2026-06-01 | 148.465 | 153.87 | 144.29 | 149.78 | 17,780,261 | -5.85% |
| 2026-05-29 | 149.925 | 162.06 | 148.2 | 159.09 | 19,225,591 | +4.91% |
| 2026-05-28 | 148.98 | 153.64 | 144.3 | 151.64 | 16,275,047 | -1.66% |
| 2026-05-27 | 156.76 | 157.55 | 153.822 | 154.2 | 11,885,089 | -3.58% |
| 2026-05-26 | 160.83 | 167 | 159.28 | 159.93 | 11,819,542 | +0.03% |
| 2026-05-22 | 164.09 | 165.66 | 159.24 | 159.89 | 12,786,840 | -3.01% |
| 2026-05-21 | 164.28 | 168.71 | 160.57 | 164.85 | 10,526,933 | -0.58% |
| 2026-05-20 | 166 | 169.23 | 163.26 | 165.81 | 9,825,341 | +0.72% |
| 2026-05-19 | 163.99 | 168.49 | 163.5 | 164.63 | 10,001,991 | -1.20% |
| 2026-05-18 | 169.175 | 169.175 | 162.02 | 166.63 | 19,299,743 | -6.08% |
| 2026-05-15 | 182.11 | 182.23 | 173.61 | 177.42 | 19,654,296 | -5.11% |
| 2026-05-14 | 177.85 | 193 | 174.64 | 186.97 | 15,859,427 | +5.02% |
| 2026-05-13 | 182.03 | 182.48 | 175.57 | 178.03 | 12,480,652 | -3.46% |