Strategy Inc - Class A Common Stock (MSTR)

131.77
+5.59 (4.43%)
NASDAQ · Last Trade: Sep 17th, 1:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Strategy Inc - Class A Common Stock (MSTR)

DateOpenHighLowCloseVolumeAdjusted Close
9/16/2026130.02130.42123.33126.1822,170,009126.18
9/15/2026131.68134.00125.44129.6023,077,926129.60
9/14/2026130.90137.51130.73136.9418,689,902136.94
9/11/2026130.67137.89129.28130.9719,665,517130.97
9/10/2026128.44131.88126.91128.5614,465,401128.56
9/09/2026141.82141.98132.59132.7017,319,414132.70
9/08/2026137.62139.31135.38136.5219,873,535136.52
9/04/2026137.35144.40137.07142.8027,162,962142.80
9/03/2026127.99144.92127.58144.8245,114,753144.82
9/02/2026123.35124.66121.38123.1914,807,635123.19
9/01/2026128.03129.90123.59124.8822,248,644124.88
8/31/2026128.57133.38125.74132.9424,124,108132.94
8/28/2026134.00135.97126.34127.3131,279,403127.31
8/27/2026126.77139.78124.47137.4044,296,050137.40
8/26/2026123.26125.54120.87123.1916,914,080123.19
8/25/2026119.11128.66118.45126.8331,648,372126.83
8/24/2026121.84127.90119.38122.6341,228,248122.63
8/21/2026119.68121.91115.80119.2546,364,278119.25
8/20/2026113.23113.74108.35112.3947,031,703112.39
8/19/202694.54106.9094.30104.2549,043,287104.25
8/18/202695.8397.6692.4592.5216,874,27992.52
8/17/202693.2598.5793.0997.6820,323,17397.68
8/14/202694.9795.0891.6793.0420,678,95993.04
8/13/202694.8398.8894.2897.1018,313,25697.10
8/12/202697.1597.8994.6094.8311,505,74194.83
8/11/202697.4099.2695.1496.0912,122,75496.09
8/10/202699.46100.7796.2497.3313,538,54597.33
8/07/2026101.34105.5096.77100.0129,002,823100.01
8/06/202696.0698.3895.4496.8510,116,41096.85
8/05/202697.9299.2396.1298.3713,687,78098.37
8/04/202693.9197.9893.4197.6515,212,80697.65
8/03/202692.0196.0690.9394.8613,870,93394.86
7/31/202694.8695.2089.2193.2820,678,52693.28
7/30/202695.0998.2294.3397.7413,423,34697.74
7/29/202696.38100.0593.2793.3314,207,92793.33
7/28/202695.4798.3793.1196.1613,325,58296.16
7/27/202694.5499.1694.0298.6517,595,38398.65
7/24/202693.3793.6889.7691.6713,088,10591.67
7/23/202697.0097.5192.3493.6317,174,72493.63
7/22/2026100.06101.9598.12100.0113,041,095100.01
7/21/2026101.31104.6099.95101.9520,188,000101.95
7/20/202695.62100.9294.8697.8216,150,62297.82
7/17/202691.3095.9790.0694.8513,064,49994.85
7/16/202696.0096.6193.4594.0311,307,34094.03
7/15/202699.78101.9596.3697.4714,569,06197.47
7/14/202694.7698.0393.5697.5818,000,00197.58
7/13/202691.4993.6490.0292.1012,656,83592.10
7/10/202698.75100.1293.3594.6416,284,68294.64
7/09/202694.0696.8092.8393.8913,791,55493.89
7/08/202693.6895.0491.7893.8717,777,45093.87
7/07/2026101.18103.5696.9697.3618,160,22697.36
7/06/202695.14104.7894.63100.7727,451,511100.77
7/02/202699.85104.1197.57100.7734,757,622100.77
7/01/202687.6998.5386.2093.3934,547,36693.39
6/30/202686.2088.2683.4286.9335,624,08386.93
6/29/202685.6794.3782.7292.6844,850,24592.68
6/26/202683.2387.6781.8182.3145,707,87682.31
6/25/202694.6894.7285.0085.3345,238,25785.33
6/24/2026102.48102.9792.2894.1340,058,01294.13
6/23/2026106.54107.75103.52103.8422,461,075103.84
6/22/2026116.21120.00107.31109.4625,245,344109.46
6/18/2026117.64117.75107.85112.5335,530,756112.53
6/17/2026123.01125.42116.36116.5618,017,116116.56