Strategy Inc Class A MSTR
NASDAQ · United States · Technology Services
$153.09-1.58 (-1.02%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $153.09 | -1.02% | $160.89 | $163.53 | $152.02 | 17.46M |
| 2026-09-29 | $154.67 | -1.57% | $161.63 | $161.63 | $152.34 | 16.38M |
| 2026-09-28 | $157.14 | -0.93% | $157.76 | $161.72 | $155.06 | 16.37M |
| 2026-09-25 | $158.61 | -1.86% | $162.84 | $162.86 | $156.78 | 18.53M |
| 2026-09-24 | $161.61 | -0.36% | $161.01 | $165.14 | $158.29 | 16.94M |
| 2026-09-23 | $162.20 | -3.07% | $167.23 | $169.50 | $161.84 | 21.24M |
| 2026-09-22 | $167.33 | -0.69% | $167.55 | $171.19 | $167.25 | 23.86M |
| 2026-09-21 | $168.50 | +9.47% | $164.58 | $169.52 | $164.49 | 41.90M |
| 2026-09-18 | $153.92 | +16.39% | $136.58 | $154.02 | $136.18 | 54.67M |
| 2026-09-17 | $132.25 | +4.81% | $129.90 | $133.42 | $127.79 | 18.59M |
| 2026-09-16 | $126.18 | -2.64% | $130.02 | $130.42 | $123.33 | 22.23M |
| 2026-09-15 | $129.60 | -5.36% | $131.68 | $134.00 | $125.44 | 23.14M |
| 2026-09-14 | $136.94 | +4.56% | $130.90 | $137.51 | $130.73 | 18.71M |
| 2026-09-11 | $130.97 | +1.87% | $130.67 | $137.89 | $129.28 | 19.47M |
| 2026-09-10 | $128.56 | -3.12% | $128.44 | $131.88 | $126.91 | 14.53M |
| 2026-09-09 | $132.70 | -2.80% | $141.82 | $141.98 | $132.59 | 17.36M |
| 2026-09-08 | $136.52 | -4.40% | $137.62 | $139.31 | $135.38 | 19.90M |
| 2026-09-04 | $142.80 | -1.39% | $137.35 | $144.40 | $137.07 | 27.16M |
| 2026-09-03 | $144.82 | +17.56% | $127.99 | $144.92 | $127.58 | 45.25M |
| 2026-09-02 | $123.19 | -1.35% | $123.35 | $124.66 | $121.38 | 14.85M |
| 2026-09-01 | $124.88 | -6.06% | $128.03 | $129.90 | $123.59 | 22.29M |
| 2026-08-31 | $132.94 | +4.42% | $128.57 | $133.38 | $125.74 | 24.23M |
| 2026-08-28 | $127.31 | -7.34% | $134.00 | $135.97 | $126.34 | 31.28M |
| 2026-08-27 | $137.40 | +11.54% | $126.77 | $139.78 | $124.47 | 44.38M |
| 2026-08-26 | $123.19 | -2.87% | $123.26 | $125.54 | $120.87 | 17.03M |
| 2026-08-25 | $126.83 | +3.42% | $119.11 | $128.66 | $118.45 | 31.72M |
| 2026-08-24 | $122.63 | +2.83% | $121.84 | $127.90 | $119.38 | 41.30M |
| 2026-08-21 | $119.25 | +6.10% | $119.69 | $121.91 | $115.80 | 46.36M |
| 2026-08-20 | $112.39 | +7.81% | $113.23 | $113.74 | $108.35 | 47.25M |
| 2026-08-19 | $104.25 | +12.68% | $94.54 | $106.90 | $94.30 | 49.18M |
| 2026-08-18 | $92.52 | -5.28% | $95.84 | $97.66 | $92.45 | 16.91M |
| 2026-08-17 | $97.68 | +4.99% | $93.25 | $98.57 | $93.08 | 20.35M |
| 2026-08-14 | $93.04 | -4.18% | $94.98 | $95.08 | $91.67 | 20.68M |
| 2026-08-13 | $97.10 | +2.39% | $94.83 | $98.88 | $94.28 | 18.34M |
| 2026-08-12 | $94.83 | -1.31% | $97.16 | $97.89 | $94.60 | 11.47M |
| 2026-08-11 | $96.09 | -1.27% | $97.40 | $99.26 | $95.14 | 12.16M |
| 2026-08-10 | $97.33 | -2.68% | $99.46 | $100.77 | $96.24 | 13.56M |
| 2026-08-07 | $100.01 | +3.26% | $101.34 | $105.50 | $96.77 | 29.00M |
| 2026-08-06 | $96.85 | -1.55% | $96.06 | $98.38 | $95.44 | 10.13M |
| 2026-08-05 | $98.37 | +0.74% | $97.92 | $99.23 | $96.12 | 13.70M |
| 2026-08-04 | $97.65 | +2.94% | $93.91 | $97.98 | $93.40 | 15.22M |
| 2026-08-03 | $94.86 | +1.69% | $92.01 | $96.06 | $90.93 | 13.89M |
| 2026-07-31 | $93.28 | -4.56% | $94.86 | $95.20 | $89.21 | 20.68M |
| 2026-07-30 | $97.74 | +4.73% | $95.09 | $98.22 | $94.33 | 13.47M |
| 2026-07-29 | $93.33 | -2.94% | $96.38 | $100.05 | $93.27 | 14.24M |
| 2026-07-28 | $96.16 | -2.52% | $95.47 | $98.37 | $93.12 | 13.35M |
| 2026-07-27 | $98.65 | +7.61% | $94.54 | $99.16 | $94.02 | 17.63M |
| 2026-07-24 | $91.67 | -2.09% | $93.37 | $93.68 | $89.76 | 13.09M |
| 2026-07-23 | $93.63 | -6.38% | $97.00 | $97.51 | $92.34 | 17.19M |
| 2026-07-22 | $100.01 | -1.90% | $100.06 | $101.95 | $98.12 | 13.07M |
| 2026-07-21 | $101.95 | +4.22% | $101.31 | $104.60 | $99.95 | 20.22M |
| 2026-07-20 | $97.82 | +3.13% | $95.62 | $100.92 | $94.86 | 16.17M |
| 2026-07-17 | $94.85 | +0.87% | $91.30 | $95.97 | $90.06 | 13.06M |
| 2026-07-16 | $94.03 | -3.53% | $96.00 | $96.61 | $93.45 | 11.37M |
| 2026-07-15 | $97.47 | -0.11% | $99.79 | $101.95 | $96.36 | 14.58M |
| 2026-07-14 | $97.58 | +5.95% | $94.76 | $98.03 | $93.56 | 18.04M |
| 2026-07-13 | $92.10 | -2.68% | $91.49 | $93.64 | $90.02 | 12.68M |
| 2026-07-10 | $94.64 | +0.80% | $98.76 | $100.12 | $93.35 | 16.28M |
| 2026-07-09 | $93.89 | +0.02% | $94.06 | $96.80 | $92.83 | 13.82M |
| 2026-07-08 | $93.87 | -3.58% | $93.68 | $95.04 | $91.78 | 17.80M |
| 2026-07-07 | $97.36 | -3.38% | $101.18 | $103.56 | $96.96 | 18.22M |
| 2026-07-06 | $100.77 | 0.00% | $95.14 | $104.78 | $94.63 | 27.54M |
| 2026-07-02 | $100.77 | +7.90% | $99.85 | $104.11 | $97.57 | 34.63M |
| 2026-07-01 | $93.39 | +7.43% | $87.70 | $98.53 | $86.20 | 34.69M |
| 2026-06-30 | $86.93 | -6.20% | $86.21 | $88.26 | $83.42 | 35.68M |
| 2026-06-29 | $92.68 | +12.60% | $85.67 | $94.37 | $82.72 | 44.93M |
| 2026-06-26 | $82.31 | -3.54% | $83.23 | $87.67 | $81.81 | 45.68M |
| 2026-06-25 | $85.33 | -9.35% | $94.69 | $94.72 | $85.00 | 45.07M |
| 2026-06-24 | $94.13 | -9.35% | $102.48 | $102.97 | $92.28 | 40.12M |
| 2026-06-23 | $103.84 | -5.13% | $106.54 | $107.76 | $103.52 | 22.50M |
| 2026-06-22 | $109.46 | -2.73% | $116.21 | $120.00 | $107.31 | 25.29M |
| 2026-06-18 | $112.53 | -3.46% | $117.64 | $117.75 | $107.85 | 35.53M |
| 2026-06-17 | $116.56 | -5.09% | $123.01 | $125.42 | $116.36 | 18.05M |
| 2026-06-16 | $122.81 | -6.35% | $129.38 | $131.70 | $122.50 | 17.80M |
| 2026-06-15 | $131.14 | +5.78% | $133.22 | $136.25 | $130.63 | 19.98M |
| 2026-06-12 | $123.97 | +3.18% | $119.49 | $128.60 | $117.27 | 16.77M |
| 2026-06-11 | $120.15 | +4.16% | $116.11 | $121.10 | $113.27 | 17.57M |
| 2026-06-10 | $115.35 | -1.43% | $116.30 | $120.94 | $115.00 | 15.69M |
| 2026-06-09 | $117.02 | -8.00% | $122.85 | $125.55 | $114.21 | 23.06M |
| 2026-06-08 | $127.20 | +5.61% | $125.84 | $129.00 | $123.15 | 20.95M |
| 2026-06-05 | $120.44 | -6.90% | $124.25 | $125.30 | $114.31 | 41.94M |
| 2026-06-04 | $129.37 | +2.23% | $126.75 | $131.47 | $125.65 | 24.59M |
| 2026-06-03 | $126.55 | -7.00% | $134.50 | $138.18 | $125.00 | 21.14M |
| 2026-06-02 | $136.08 | -9.15% | $142.69 | $142.80 | $134.11 | 31.13M |
| 2026-06-01 | $149.78 | -5.85% | $148.47 | $153.87 | $144.29 | 17.78M |
| 2026-05-29 | $159.09 | +4.91% | $149.93 | $162.06 | $148.20 | 19.23M |
| 2026-05-28 | $151.64 | -1.66% | $148.98 | $153.64 | $144.30 | 16.28M |
| 2026-05-27 | $154.20 | -3.58% | $156.76 | $157.55 | $153.82 | 11.89M |
| 2026-05-26 | $159.93 | +0.03% | $160.83 | $167.00 | $159.28 | 11.82M |
| 2026-05-22 | $159.89 | -3.01% | $164.09 | $165.66 | $159.24 | 12.79M |