5 DAY PERFORMANCE
+0.47%
1 MONTH PERFORMANCE
+4.93%
3 MONTH PERFORMANCE
+3.80%
6 MONTH PERFORMANCE
-7.75%
YEAR-TO-DATE PERFORMANCE
+0.42%
1 YEAR PERFORMANCE
+8.47%
Strategy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $100.65 | $100.75 (0.1%) | $101.33 | $100.50 | 37.43 K | $61.28 B |
| 05/05/2026 | $100.99 | $100.61 (-0.38%) | $101.76 | $100.61 | 89.60 K | $62.41 B |
| 05/04/2026 | $100.89 | $100.85 (-0.04%) | $101.25 | $100.42 | 125.90 K | $61.37 B |
| 05/01/2026 | $101.11 | $101.00 (-0.11%) | $101.75 | $100.20 | 128.11 K | $59.16 B |
| 04/30/2026 | $100.30 | $100.95 (0.65%) | $101.00 | $100.00 | 59.00 K | $48.64 B |
| 04/29/2026 | $100.40 | $100.60 (0.2%) | $100.70 | $99.91 | 60.42 K | $46.51 B |
| 04/28/2026 | $100.45 | $100.02 (-0.43%) | $100.45 | $99.92 | 41.90 K | $48.72 B |
| 04/27/2026 | $100.50 | $100.51 (0.01%) | $100.75 | $100.20 | 29.80 K | $49.74 B |
| 04/24/2026 | $101.00 | $100.55 (-0.45%) | $101.00 | $100.45 | 51.70 K | $50.28 B |
| 04/23/2026 | $100.60 | $100.08 (-0.52%) | $100.89 | $100.08 | 83.10 K | $50.71 B |
| 04/22/2026 | $100.06 | $100.35 (0.29%) | $100.75 | $100.06 | 80.20 K | $52.73 B |
| 04/21/2026 | $99.88 | $100.20 (0.32%) | $100.40 | $99.76 | 52.40 K | $48.21 B |
| 04/20/2026 | $99.95 | $99.75 (-0.2%) | $100.00 | $99.51 | 32.50 K | $50.22 B |
| 04/17/2026 | $99.39 | $99.90 (0.51%) | $100.00 | $98.70 | 119.20 K | $48.96 B |
| 04/16/2026 | $99.41 | $98.83 (-0.58%) | $100.00 | $98.57 | 96.90 K | $43.79 B |
| 04/15/2026 | $99.63 | $99.30 (-0.33%) | $100.00 | $99.20 | 66.10 K | $42.20 B |
| 04/14/2026 | $96.54 | $100.00 (3.58%) | $100.95 | $96.54 | 570.30 K | $40.40 B |
| 04/13/2026 | $97.20 | $96.41 (-0.81%) | $97.44 | $96.01 | 103.40 K | $38.91 B |
| 04/10/2026 | $97.05 | $97.22 (0.18%) | $97.74 | $96.75 | 69.40 K | $37.82 B |
| 04/09/2026 | $96.50 | $97.11 (0.63%) | $97.70 | $96.50 | 54.90 K | $37.88 B |
| 04/08/2026 | $96.75 | $96.50 (-0.26%) | $97.75 | $96.50 | 122.50 K | $37.72 B |
| 04/07/2026 | $96.22 | $95.77 (-0.47%) | $96.50 | $95.74 | 102.20 K | $36.37 B |
| 04/06/2026 | $97.67 | $96.70 (-0.99%) | $97.67 | $96.70 | 88.90 K | $37.54 B |
| 04/02/2026 | $95.50 | $97.67 (2.27%) | $97.88 | $95.21 | 110.60 K | $35.23 B |
| 04/01/2026 | $96.25 | $95.58 (-0.7%) | $96.45 | $95.00 | 104.20 K | $36.10 B |
| 03/31/2026 | $96.10 | $95.74 (-0.37%) | $96.26 | $95.06 | 216.60 K | $36.69 B |
| 03/30/2026 | $96.50 | $94.90 (-1.66%) | $96.50 | $94.14 | 133.20 K | $35.70 B |
| 03/27/2026 | $96.50 | $95.75 (-0.78%) | $96.90 | $95.24 | 96.50 K | $37.05 B |
| 03/26/2026 | $97.00 | $96.61 (-0.4%) | $97.77 | $96.50 | 41.50 K | $39.08 B |
| 03/25/2026 | $97.04 | $97.88 (0.87%) | $98.15 | $97.00 | 85.60 K | $40.90 B |
| 03/24/2026 | $97.13 | $97.04 (-0.09%) | $97.33 | $96.30 | 75.60 K | $40.06 B |
| 03/23/2026 | $97.49 | $96.20 (-1.32%) | $97.96 | $96.18 | 132.50 K | $40.63 B |
| 03/20/2026 | $97.95 | $96.78 (-1.19%) | $98.06 | $96.60 | 158.30 K | $39.88 B |
| 03/19/2026 | $98.73 | $97.99 (-0.75%) | $98.88 | $97.51 | 93.00 K | $40.64 B |
| 03/18/2026 | $99.82 | $98.58 (-1.24%) | $100.34 | $98.33 | 110.62 K | $41.32 B |
| 03/17/2026 | $100.55 | $99.85 (-0.7%) | $100.65 | $99.61 | 129.70 K | $44.18 B |
| 03/16/2026 | $100.85 | $100.23 (-0.61%) | $100.85 | $100.08 | 133.32 K | $43.37 B |
| 03/13/2026 | $100.00 | $100.29 (0.29%) | $100.34 | $98.18 | 143.60 K | $41.06 B |
| 03/12/2026 | $101.50 | $101.84 (0.33%) | $102.48 | $101.50 | 107.30 K | $40.38 B |
| 03/11/2026 | $102.44 | $102.38 (-0.06%) | $102.77 | $101.25 | 66.30 K | $40.67 B |
| 03/10/2026 | $101.50 | $102.74 (1.22%) | $102.88 | $101.50 | 83.20 K | $40.71 B |
| 03/09/2026 | $100.50 | $101.48 (0.98%) | $101.70 | $100.33 | 131.00 K | $40.85 B |
| 03/06/2026 | $100.48 | $100.02 (-0.46%) | $100.80 | $99.98 | 161.30 K | $39.26 B |
| 03/05/2026 | $101.10 | $100.56 (-0.53%) | $101.35 | $100.28 | 188.90 K | $41.10 B |
| 03/04/2026 | $101.10 | $100.91 (-0.19%) | $101.10 | $100.15 | 279.30 K | $43.05 B |
| 03/03/2026 | $100.70 | $100.00 (-0.7%) | $101.07 | $97.50 | 141.90 K | $39.01 B |
| 03/02/2026 | $99.05 | $100.93 (1.9%) | $101.57 | $99.05 | 214.10 K | $40.47 B |
| 02/27/2026 | $100.71 | $98.56 (-2.13%) | $100.89 | $98.56 | 146.10 K | $38.07 B |
| 02/26/2026 | $101.00 | $100.94 (-0.06%) | $101.28 | $100.51 | 37.90 K | $39.22 B |
| 02/25/2026 | $100.02 | $100.99 (0.97%) | $100.99 | $100.02 | 106.20 K | $39.88 B |
| 02/24/2026 | $99.91 | $99.84 (-0.07%) | $100.50 | $99.01 | 145.20 K | $36.64 B |
| 02/23/2026 | $100.80 | $100.10 (-0.69%) | $100.83 | $100.00 | 92.60 K | $36.37 B |
| 02/20/2026 | $100.86 | $100.96 (0.1%) | $101.44 | $100.50 | 79.30 K | $38.53 B |
| 02/19/2026 | $99.81 | $100.86 (1.05%) | $100.86 | $99.81 | 31.60 K | $38.06 B |
| 02/18/2026 | $99.72 | $100.61 (0.89%) | $101.00 | $99.57 | 94.10 K | $36.81 B |
| 02/17/2026 | $99.04 | $100.29 (1.26%) | $100.53 | $98.80 | 93.60 K | $37.83 B |
| 02/13/2026 | $98.37 | $99.75 (1.4%) | $100.27 | $97.93 | 137.60 K | $39.36 B |
| 02/12/2026 | $97.65 | $98.25 (0.61%) | $98.45 | $97.29 | 93.20 K | $36.16 B |
| 02/11/2026 | $97.30 | $97.80 (0.51%) | $98.86 | $97.15 | 105.90 K | $37.06 B |
| 02/10/2026 | $98.05 | $97.68 (-0.38%) | $98.81 | $97.00 | 116.00 K | $39.10 B |
| 02/09/2026 | $96.43 | $98.02 (1.65%) | $98.37 | $96.43 | 193.00 K | $40.70 B |
| 02/06/2026 | $94.89 | $97.76 (3.02%) | $98.36 | $94.89 | 300.60 K | $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.
