5 DAY PERFORMANCE
+12.95%
1 MONTH PERFORMANCE
+0.77%
3 MONTH PERFORMANCE
+0.20%
6 MONTH PERFORMANCE
+1.07%
YEAR-TO-DATE PERFORMANCE
+1.28%
Strategy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $91.00 | $88.79 (-2.43%) | $91.84 | $88.02 | 3.51 M | $36.55 B |
| 06/18/2026 | $89.17 | $88.59 (-0.65%) | $89.68 | $82.53 | 10.81 M | $37.58 B |
| 06/17/2026 | $93.00 | $89.00 (-4.3%) | $93.20 | $88.50 | 5.14 M | $38.92 B |
| 06/16/2026 | $95.22 | $91.79 (-3.6%) | $95.23 | $91.72 | 2.38 M | $41.01 B |
| 06/15/2026 | $94.32 | $95.20 (0.93%) | $96.05 | $94.10 | 2.91 M | $43.79 B |
| 06/12/2026 | $96.68 | $94.80 (-1.94%) | $97.03 | $94.80 | 2.57 M | $41.40 B |
| 06/11/2026 | $96.19 | $96.49 (0.31%) | $96.74 | $96.02 | 1.34 M | $40.12 B |
| 06/10/2026 | $96.00 | $95.81 (-0.2%) | $97.40 | $95.30 | 1.90 M | $38.52 B |
| 06/09/2026 | $97.07 | $96.18 (-0.92%) | $97.39 | $94.50 | 3.42 M | $39.07 B |
| 06/08/2026 | $95.14 | $96.85 (1.8%) | $97.73 | $95.00 | 4.07 M | $42.47 B |
| 06/05/2026 | $95.35 | $93.40 (-2.05%) | $95.50 | $90.38 | 7.52 M | $40.22 B |
| 06/04/2026 | $94.20 | $95.42 (1.3%) | $96.50 | $94.10 | 3.89 M | $43.20 B |
| 06/03/2026 | $97.24 | $94.65 (-2.66%) | $97.33 | $94.50 | 4.05 M | $42.26 B |
| 06/02/2026 | $98.13 | $96.71 (-1.45%) | $98.15 | $95.59 | 5.77 M | $45.44 B |
| 06/01/2026 | $98.89 | $98.07 (-0.83%) | $98.96 | $98.00 | 3.56 M | $50.01 B |
| 05/29/2026 | $98.75 | $98.99 (0.24%) | $99.32 | $98.68 | 4.05 M | $53.12 B |
| 05/28/2026 | $99.19 | $98.57 (-0.63%) | $99.23 | $97.11 | 4.00 M | $50.63 B |
| 05/27/2026 | $99.49 | $99.17 (-0.32%) | $99.49 | $99.11 | 1.87 M | $51.49 B |
| 05/26/2026 | $99.39 | $99.47 (0.08%) | $99.55 | $99.35 | 1.90 M | $53.40 B |
| 05/22/2026 | $99.42 | $99.30 (-0.12%) | $99.44 | $99.20 | 1.74 M | $53.39 B |
| 05/21/2026 | $99.22 | $99.32 (0.1%) | $99.51 | $99.15 | 1.97 M | $55.05 B |
| 05/20/2026 | $99.10 | $99.16 (0.06%) | $99.35 | $99.03 | 1.62 M | $55.37 B |
| 05/19/2026 | $98.88 | $98.99 (0.11%) | $99.05 | $98.65 | 2.02 M | $54.97 B |
| 05/18/2026 | $99.21 | $98.61 (-0.6%) | $99.30 | $98.50 | 4.65 M | $55.64 B |
| 05/15/2026 | $99.15 | $99.19 (0.04%) | $99.33 | $98.95 | 5.02 M | $59.24 B |
| 05/14/2026 | $100.00 | $100.00 (0%) | $100.01 | $99.99 | 15.61 M | $62.43 B |
| 05/13/2026 | $100.00 | $100.00 (0%) | $100.01 | $99.99 | 5.30 M | $59.45 B |
| 05/12/2026 | $100.01 | $99.99 (-0.02%) | $100.01 | $99.99 | 3.72 M | $61.58 B |
| 05/11/2026 | $100.00 | $100.00 (0%) | $100.01 | $99.99 | 4.47 M | $65.43 B |
| 05/08/2026 | $99.99 | $99.99 (0%) | $99.99 | $99.97 | 2.19 M | $62.64 B |
| 05/07/2026 | $99.96 | $99.96 (0%) | $99.98 | $99.92 | 2.11 M | $60.05 B |
| 05/06/2026 | $99.98 | $99.97 (-0.01%) | $99.98 | $99.95 | 2.52 M | $62.38 B |
| 05/05/2026 | $99.98 | $99.96 (-0.02%) | $99.98 | $99.92 | 2.37 M | $62.41 B |
| 05/04/2026 | $99.94 | $99.95 (0.01%) | $99.95 | $99.89 | 2.65 M | $61.37 B |
| 05/01/2026 | $99.88 | $99.86 (-0.02%) | $99.90 | $99.81 | 2.57 M | $59.16 B |
| 04/30/2026 | $99.52 | $99.75 (0.23%) | $99.84 | $99.52 | 2.51 M | $55.25 B |
| 04/29/2026 | $99.52 | $99.47 (-0.05%) | $99.57 | $99.46 | 1.90 M | $52.82 B |
| 04/28/2026 | $99.50 | $99.45 (-0.05%) | $99.55 | $99.37 | 1.87 M | $55.33 B |
| 04/27/2026 | $99.63 | $99.45 (-0.18%) | $99.70 | $99.43 | 2.01 M | $56.50 B |
| 04/24/2026 | $99.66 | $99.53 (-0.13%) | $99.76 | $99.53 | 2.21 M | $57.11 B |
| 04/23/2026 | $99.50 | $99.60 (0.1%) | $99.67 | $99.45 | 1.80 M | $57.59 B |
| 04/22/2026 | $99.47 | $99.44 (-0.03%) | $99.52 | $99.40 | 2.68 M | $59.89 B |
| 04/21/2026 | $99.41 | $99.29 (-0.12%) | $99.50 | $99.24 | 1.88 M | $54.75 B |
| 04/20/2026 | $99.44 | $99.32 (-0.12%) | $99.48 | $99.25 | 3.09 M | $57.04 B |
| 04/17/2026 | $99.23 | $99.21 (-0.02%) | $99.35 | $99.12 | 3.38 M | $55.60 B |
| 04/16/2026 | $99.40 | $99.06 (-0.34%) | $99.42 | $98.95 | 3.33 M | $49.73 B |
| 04/15/2026 | $99.44 | $99.32 (-0.12%) | $99.49 | $99.10 | 5.04 M | $47.93 B |
| 04/14/2026 | $100.00 | $100.00 (0%) | $100.10 | $100.00 | 15.82 M | $45.88 B |
| 04/13/2026 | $100.01 | $100.00 (-0.01%) | $100.01 | $100.00 | 11.73 M | $44.20 B |
| 04/10/2026 | $100.01 | $100.00 (-0.01%) | $100.01 | $100.00 | 5.29 M | $42.95 B |
| 04/09/2026 | $100.00 | $100.00 (0%) | $100.11 | $100.00 | 3.10 M | $43.03 B |
| 04/08/2026 | $100.00 | $100.00 (0%) | $100.01 | $99.99 | 3.33 M | $42.84 B |
| 04/07/2026 | $100.00 | $100.00 (0%) | $100.01 | $99.98 | 1.70 M | $41.31 B |
| 04/06/2026 | $99.99 | $100.00 (0.01%) | $100.01 | $99.99 | 1.66 M | $42.64 B |
| 04/02/2026 | $99.96 | $100.00 (0.04%) | $100.01 | $99.94 | 2.10 M | $40.01 B |
| 04/01/2026 | $100.02 | $100.00 (-0.02%) | $100.02 | $99.97 | 1.60 M | $41.00 B |
| 03/31/2026 | $100.00 | $100.02 (0.02%) | $100.02 | $99.90 | 5.23 M | $41.67 B |
| 03/30/2026 | $99.99 | $99.97 (-0.02%) | $100.00 | $99.82 | 2.11 M | $40.55 B |
| 03/27/2026 | $99.90 | $99.91 (0.01%) | $99.94 | $99.63 | 2.11 M | $42.08 B |
| 03/26/2026 | $99.95 | $99.97 (0.02%) | $100.00 | $99.94 | 2.13 M | $44.39 B |
| 03/25/2026 | $99.99 | $99.94 (-0.05%) | $100.00 | $99.93 | 1.52 M | $46.46 B |
| 03/24/2026 | $99.89 | $99.95 (0.06%) | $99.98 | $99.87 | 1.70 M | $45.50 B |
| 03/23/2026 | $99.71 | $99.86 (0.15%) | $99.95 | $99.71 | 1.82 M | $46.15 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.
