Strategy Inc

MSTR · NASDAQ

Prices in USD

Historical prices

Strategy Inc (MSTR), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Nov 2, 2026132.12137.30130.77133.57133.577,396,059
Oct 30, 2026131.70134.51124.06130.51130.5133,921,800
Oct 29, 2026141.65144.76138.88141.62141.6213,375,000
Oct 28, 2026139.60145.30138.67145.16145.1612,207,300
Oct 27, 2026140.08142.00138.69141.40141.4010,777,700
Oct 26, 2026141.67144.70137.26139.82139.8215,709,600
Oct 23, 2026144.43152.21144.21146.01146.0118,575,800
Oct 22, 2026145.03149.40143.41145.80145.8020,600,200
Oct 21, 2026146.30155.69143.93153.48153.4822,587,300
Oct 20, 2026133.75146.75133.60142.72142.7218,535,000
Oct 19, 2026139.13141.10135.80136.02136.0211,934,500
Oct 16, 2026145.95146.83134.11136.83136.8331,970,000
Oct 15, 2026137.74151.33134.89151.29151.2922,287,000
Oct 14, 2026149.76152.18141.74143.24143.2420,850,100
Oct 13, 2026153.11156.20150.93152.18152.1812,381,900
Oct 12, 2026153.40158.40150.84152.68152.6813,157,300
Oct 9, 2026154.22158.11150.50154.34154.3416,042,200
Oct 8, 2026150.34153.63147.37151.47151.4723,703,500
Oct 7, 2026157.70158.66152.53153.37153.3721,670,900
Oct 6, 2026165.82168.73163.18164.55164.5517,497,200
Oct 5, 2026164.68166.20160.12164.43164.4318,216,500
Oct 2, 2026165.89170.17155.89160.01160.0127,457,400
Oct 1, 2026153.83161.58152.63160.50160.5019,345,200
Sep 30, 2026160.89163.53152.02153.09153.0917,559,300
Sep 29, 2026161.63161.63152.34154.67154.6716,376,400