5 DAY PERFORMANCE
+6.47%
1 MONTH PERFORMANCE
-15.56%
3 MONTH PERFORMANCE
+43.47%
6 MONTH PERFORMANCE
-25.62%
YEAR-TO-DATE PERFORMANCE
-8.56%
1 YEAR PERFORMANCE
-41.42%
Strategy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $139.37 | $129.30 (-7.23%) | $141.17 | $123.90 | 25.52 M | $51.74 B |
| 11/04/2026 | $136.60 | $142.54 (4.35%) | $146.07 | $135.80 | 18.88 M | $57.04 B |
| 11/03/2026 | $131.51 | $135.63 (3.13%) | $138.41 | $131.09 | 11.59 M | $54.27 B |
| 11/02/2026 | $132.22 | $130.76 (-1.1%) | $137.30 | $129.34 | 13.34 M | $52.32 B |
| 10/30/2026 | $131.70 | $130.51 (-0.9%) | $134.51 | $124.06 | 34.01 M | $52.22 B |
| 10/29/2026 | $141.65 | $141.62 (-0.02%) | $144.76 | $138.88 | 13.38 M | $56.67 B |
| 10/28/2026 | $139.60 | $145.16 (3.98%) | $145.30 | $138.67 | 12.21 M | $58.09 B |
| 10/27/2026 | $140.07 | $141.40 (0.95%) | $142.00 | $138.69 | 10.78 M | $56.58 B |
| 10/26/2026 | $141.67 | $139.82 (-1.31%) | $144.70 | $137.26 | 15.71 M | $55.95 B |
| 10/23/2026 | $144.43 | $146.01 (1.09%) | $152.21 | $144.21 | 18.58 M | $50.12 B |
| 10/22/2026 | $145.03 | $145.80 (0.53%) | $149.40 | $143.41 | 20.60 M | $50.05 B |
| 10/21/2026 | $146.30 | $153.48 (4.91%) | $155.69 | $143.93 | 22.59 M | $52.69 B |
| 10/20/2026 | $133.75 | $142.72 (6.71%) | $146.75 | $133.60 | 18.54 M | $48.99 B |
| 10/19/2026 | $139.13 | $136.02 (-2.24%) | $141.10 | $135.80 | 11.93 M | $46.69 B |
| 10/16/2026 | $145.95 | $136.83 (-6.25%) | $146.83 | $134.11 | 31.97 M | $46.97 B |
| 10/15/2026 | $137.74 | $151.29 (9.84%) | $151.33 | $134.89 | 22.29 M | $51.93 B |
| 10/14/2026 | $149.76 | $143.24 (-4.35%) | $152.18 | $141.74 | 20.85 M | $49.17 B |
| 10/13/2026 | $153.10 | $152.18 (-0.6%) | $156.20 | $150.93 | 12.38 M | $52.24 B |
| 10/12/2026 | $153.40 | $152.68 (-0.47%) | $158.40 | $150.84 | 13.16 M | $52.41 B |
| 10/09/2026 | $154.22 | $154.34 (0.08%) | $158.11 | $150.50 | 16.04 M | $52.98 B |
| 10/08/2026 | $150.34 | $151.47 (0.75%) | $153.63 | $147.37 | 23.70 M | $52.00 B |
| 10/07/2026 | $157.70 | $153.37 (-2.75%) | $158.66 | $152.53 | 21.67 M | $52.65 B |
| 10/06/2026 | $165.82 | $164.55 (-0.77%) | $168.73 | $163.18 | 17.50 M | $56.49 B |
| 10/05/2026 | $164.68 | $164.43 (-0.15%) | $166.20 | $160.12 | 18.22 M | $56.44 B |
| 10/02/2026 | $165.89 | $160.01 (-3.54%) | $170.17 | $155.89 | 27.46 M | $54.93 B |
| 10/01/2026 | $153.82 | $160.50 (4.34%) | $161.58 | $152.63 | 19.35 M | $55.10 B |
| 09/30/2026 | $160.89 | $153.09 (-4.85%) | $163.53 | $152.02 | 17.56 M | $52.55 B |
| 09/29/2026 | $161.63 | $154.67 (-4.31%) | $161.63 | $152.34 | 16.38 M | $53.09 B |
| 09/28/2026 | $157.76 | $157.14 (-0.39%) | $161.72 | $155.06 | 16.37 M | $53.94 B |
| 09/25/2026 | $162.84 | $158.61 (-2.6%) | $162.86 | $156.78 | 18.53 M | $54.45 B |
| 09/24/2026 | $161.01 | $161.61 (0.37%) | $165.14 | $158.29 | 16.94 M | $55.48 B |
| 09/23/2026 | $167.23 | $162.20 (-3.01%) | $169.50 | $161.84 | 21.24 M | $55.68 B |
| 09/22/2026 | $167.55 | $167.33 (-0.13%) | $171.19 | $167.25 | 23.86 M | $57.44 B |
| 09/21/2026 | $164.58 | $168.50 (2.38%) | $169.52 | $164.49 | 41.90 M | $57.84 B |
| 09/18/2026 | $136.58 | $153.92 (12.7%) | $154.02 | $136.18 | 54.67 M | $52.84 B |
| 09/17/2026 | $129.90 | $132.25 (1.81%) | $133.42 | $127.79 | 18.59 M | $45.40 B |
| 09/16/2026 | $130.02 | $126.18 (-2.95%) | $130.42 | $123.33 | 22.23 M | $43.31 B |
| 09/15/2026 | $131.68 | $129.60 (-1.58%) | $134.00 | $125.44 | 23.14 M | $44.49 B |
| 09/14/2026 | $130.90 | $136.94 (4.61%) | $137.51 | $130.73 | 18.71 M | $47.01 B |
| 09/11/2026 | $130.67 | $130.97 (0.23%) | $137.89 | $129.28 | 19.47 M | $44.96 B |
| 09/10/2026 | $128.44 | $128.56 (0.09%) | $131.88 | $126.91 | 14.53 M | $44.13 B |
| 09/09/2026 | $141.82 | $132.70 (-6.43%) | $141.98 | $132.59 | 17.36 M | $45.55 B |
| 09/08/2026 | $137.62 | $136.52 (-0.8%) | $139.31 | $135.38 | 19.90 M | $46.86 B |
| 09/04/2026 | $137.35 | $142.80 (3.97%) | $144.40 | $137.07 | 27.16 M | $49.02 B |
| 09/03/2026 | $127.99 | $144.82 (13.15%) | $144.92 | $127.58 | 45.25 M | $49.71 B |
| 09/02/2026 | $123.35 | $123.19 (-0.13%) | $124.66 | $121.38 | 14.85 M | $42.29 B |
| 09/01/2026 | $128.03 | $124.88 (-2.46%) | $129.90 | $123.59 | 22.29 M | $42.87 B |
| 08/31/2026 | $128.57 | $132.94 (3.4%) | $133.38 | $125.74 | 24.23 M | $45.63 B |
| 08/28/2026 | $134.00 | $127.31 (-4.99%) | $135.97 | $126.34 | 31.28 M | $43.70 B |
| 08/27/2026 | $126.77 | $137.40 (8.39%) | $139.78 | $124.47 | 44.38 M | $47.17 B |
| 08/26/2026 | $123.26 | $123.19 (-0.06%) | $125.54 | $120.87 | 17.03 M | $42.29 B |
| 08/25/2026 | $119.11 | $126.83 (6.48%) | $128.66 | $118.45 | 31.72 M | $43.54 B |
| 08/24/2026 | $121.84 | $122.63 (0.65%) | $127.90 | $119.38 | 41.30 M | $42.10 B |
| 08/21/2026 | $119.69 | $119.25 (-0.37%) | $121.91 | $115.80 | 46.36 M | $40.94 B |
| 08/20/2026 | $113.23 | $112.39 (-0.74%) | $113.74 | $108.35 | 47.25 M | $38.58 B |
| 08/19/2026 | $94.54 | $104.25 (10.27%) | $106.90 | $94.30 | 49.18 M | $35.79 B |
| 08/18/2026 | $95.84 | $92.52 (-3.46%) | $97.66 | $92.45 | 16.91 M | $31.76 B |
| 08/17/2026 | $93.25 | $97.68 (4.75%) | $98.57 | $93.08 | 20.35 M | $33.53 B |
| 08/14/2026 | $94.98 | $93.04 (-2.04%) | $95.08 | $91.67 | 20.68 M | $31.94 B |
| 08/13/2026 | $94.83 | $97.10 (2.39%) | $98.88 | $94.28 | 18.34 M | $33.33 B |
| 08/12/2026 | $97.16 | $94.83 (-2.4%) | $97.89 | $94.60 | 11.47 M | $32.55 B |
| 08/11/2026 | $97.40 | $96.09 (-1.34%) | $99.26 | $95.14 | 12.16 M | $32.99 B |
| 08/10/2026 | $99.46 | $97.33 (-2.14%) | $100.77 | $96.24 | 13.56 M | $33.41 B |
| 08/07/2026 | $101.34 | $100.01 (-1.31%) | $105.50 | $96.77 | 29.00 M | $34.33 B |
| 08/06/2026 | $96.06 | $96.85 (0.82%) | $98.38 | $95.44 | 10.13 M | $33.25 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
