5 DAY PERFORMANCE
-21.57%
1 MONTH PERFORMANCE
+8.82%
3 MONTH PERFORMANCE
+2.98%
6 MONTH PERFORMANCE
-41.42%
YEAR-TO-DATE PERFORMANCE
-8.56%
1 YEAR PERFORMANCE
-63.97%
Strategy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $184.77 | $182.00 (-1.5%) | $188.22 | $181.86 | 7.02 M | |
| 05/05/2026 | $189.55 | $186.90 (-1.4%) | $190.41 | $183.72 | 15.51 M | $62.41 B |
| 05/04/2026 | $180.90 | $183.80 (1.6%) | $186.01 | $178.49 | 18.21 M | $61.37 B |
| 05/01/2026 | $170.80 | $177.17 (3.73%) | $180.38 | $169.43 | 21.66 M | $59.16 B |
| 04/30/2026 | $161.77 | $165.45 (2.27%) | $166.84 | $159.00 | 12.44 M | $48.64 B |
| 04/29/2026 | $165.71 | $158.19 (-4.54%) | $165.74 | $156.11 | 15.15 M | $46.51 B |
| 04/28/2026 | $163.87 | $165.71 (1.12%) | $166.84 | $159.68 | 13.86 M | $48.72 B |
| 04/27/2026 | $170.92 | $169.20 (-1.01%) | $175.75 | $167.61 | 13.30 M | $49.74 B |
| 04/24/2026 | $176.88 | $171.02 (-3.31%) | $177.28 | $169.01 | 14.12 M | $50.28 B |
| 04/23/2026 | $175.88 | $172.47 (-1.94%) | $180.92 | $171.54 | 19.56 M | $50.71 B |
| 04/22/2026 | $174.93 | $179.36 (2.53%) | $183.25 | $174.00 | 31.89 M | $52.73 B |
| 04/21/2026 | $170.61 | $163.97 (-3.89%) | $172.90 | $163.75 | 22.15 M | $48.21 B |
| 04/20/2026 | $162.29 | $170.81 (5.25%) | $171.06 | $160.64 | 22.17 M | $50.22 B |
| 04/17/2026 | $154.63 | $166.52 (7.69%) | $173.15 | $153.77 | 52.17 M | $48.96 B |
| 04/16/2026 | $143.21 | $148.94 (4%) | $149.16 | $139.33 | 17.64 M | $43.79 B |
| 04/15/2026 | $139.75 | $143.54 (2.71%) | $143.75 | $135.49 | 13.94 M | $42.20 B |
| 04/14/2026 | $137.93 | $137.41 (-0.38%) | $143.70 | $136.32 | 20.64 M | $40.40 B |
| 04/13/2026 | $126.65 | $132.36 (4.51%) | $132.49 | $125.04 | 12.80 M | $38.91 B |
| 04/10/2026 | $130.05 | $128.64 (-1.08%) | $132.28 | $127.40 | 13.10 M | $37.82 B |
| 04/09/2026 | $127.83 | $128.86 (0.81%) | $132.21 | $125.80 | 14.50 M | $37.88 B |
| 04/08/2026 | $133.67 | $128.30 (-4.02%) | $134.50 | $126.13 | 17.15 M | $37.72 B |
| 04/07/2026 | $125.32 | $123.72 (-1.28%) | $126.74 | $121.14 | 14.28 M | $36.37 B |
| 04/06/2026 | $124.57 | $127.69 (2.5%) | $128.46 | $123.20 | 18.44 M | $37.54 B |
| 04/02/2026 | $119.80 | $119.83 (0.03%) | $122.65 | $116.40 | 17.61 M | $35.23 B |
| 04/01/2026 | $126.18 | $122.78 (-2.69%) | $126.30 | $121.44 | 15.38 M | $36.10 B |
| 03/31/2026 | $123.16 | $124.80 (1.33%) | $125.30 | $117.75 | 21.29 M | $36.69 B |
| 03/30/2026 | $129.55 | $121.44 (-6.26%) | $130.34 | $120.80 | 15.80 M | $35.70 B |
| 03/27/2026 | $129.88 | $126.03 (-2.96%) | $130.65 | $123.98 | 21.48 M | $37.05 B |
| 03/26/2026 | $136.55 | $132.93 (-2.65%) | $139.08 | $132.69 | 15.29 M | $39.08 B |
| 03/25/2026 | $140.40 | $139.13 (-0.9%) | $143.85 | $136.80 | 18.71 M | $40.90 B |
| 03/24/2026 | $138.73 | $136.25 (-1.79%) | $140.05 | $134.28 | 19.10 M | $40.06 B |
| 03/23/2026 | $138.60 | $138.20 (-0.29%) | $139.93 | $133.97 | 21.63 M | $40.63 B |
| 03/20/2026 | $139.47 | $135.66 (-2.73%) | $139.69 | $134.13 | 28.57 M | $39.88 B |
| 03/19/2026 | $135.02 | $138.24 (2.38%) | $139.78 | $132.76 | 19.23 M | $40.64 B |
| 03/18/2026 | $144.99 | $140.56 (-3.06%) | $146.76 | $140.35 | 21.31 M | $41.32 B |
| 03/17/2026 | $145.97 | $150.28 (2.95%) | $152.27 | $145.23 | 18.45 M | $44.18 B |
| 03/16/2026 | $145.35 | $147.52 (1.49%) | $148.24 | $143.31 | 22.93 M | $43.37 B |
| 03/13/2026 | $143.86 | $139.67 (-2.91%) | $147.26 | $138.44 | 23.69 M | $41.06 B |
| 03/12/2026 | $137.16 | $137.34 (0.13%) | $138.80 | $133.38 | 15.23 M | $40.38 B |
| 03/11/2026 | $139.81 | $138.33 (-1.06%) | $142.67 | $135.14 | 15.64 M | $40.67 B |
| 03/10/2026 | $141.93 | $138.46 (-2.44%) | $142.46 | $133.94 | 18.33 M | $40.71 B |
| 03/09/2026 | $136.00 | $138.95 (2.17%) | $140.19 | $135.30 | 20.43 M | $40.85 B |
| 03/06/2026 | $134.90 | $133.53 (-1.02%) | $136.36 | $131.77 | 19.54 M | $39.26 B |
| 03/05/2026 | $145.04 | $139.81 (-3.61%) | $146.44 | $137.21 | 21.29 M | $41.10 B |
| 03/04/2026 | $143.82 | $146.44 (1.82%) | $149.54 | $142.19 | 37.38 M | $43.05 B |
| 03/03/2026 | $133.34 | $132.68 (-0.49%) | $136.46 | $127.80 | 19.41 M | $39.01 B |
| 03/02/2026 | $129.14 | $137.65 (6.59%) | $140.14 | $128.94 | 25.46 M | $40.47 B |
| 02/27/2026 | $128.95 | $129.50 (0.43%) | $131.12 | $127.86 | 14.03 M | $38.07 B |
| 02/26/2026 | $133.70 | $133.40 (-0.22%) | $135.75 | $128.64 | 18.11 M | $39.22 B |
| 02/25/2026 | $130.04 | $135.65 (4.31%) | $137.86 | $128.94 | 24.15 M | $39.88 B |
| 02/24/2026 | $121.71 | $124.61 (2.38%) | $126.74 | $118.40 | 15.35 M | $36.64 B |
| 02/23/2026 | $127.90 | $123.71 (-3.28%) | $130.38 | $122.83 | 18.86 M | $36.37 B |
| 02/20/2026 | $130.51 | $131.05 (0.41%) | $136.14 | $129.41 | 17.63 M | $38.53 B |
| 02/19/2026 | $123.49 | $129.45 (4.83%) | $130.04 | $121.87 | 15.46 M | $38.06 B |
| 02/18/2026 | $127.63 | $125.20 (-1.9%) | $132.25 | $123.62 | 17.31 M | $36.81 B |
| 02/17/2026 | $129.01 | $128.67 (-0.26%) | $132.12 | $125.91 | 18.88 M | $37.83 B |
| 02/13/2026 | $127.00 | $133.88 (5.42%) | $135.25 | $125.76 | 24.57 M | $39.36 B |
| 02/12/2026 | $127.57 | $123.00 (-3.58%) | $128.99 | $120.64 | 20.96 M | $36.16 B |
| 02/11/2026 | $133.69 | $126.07 (-5.7%) | $133.91 | $123.92 | 25.84 M | $37.06 B |
| 02/10/2026 | $133.66 | $133.00 (-0.49%) | $139.16 | $132.68 | 23.00 M | $39.10 B |
| 02/09/2026 | $127.37 | $138.44 (8.69%) | $139.58 | $125.13 | 34.29 M | $40.70 B |
| 02/06/2026 | $114.95 | $134.93 (17.38%) | $135.67 | $114.68 | 57.77 M | $36.72 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.
