Strategy Inc - MSTR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	115.09	134.91	134.91	135.56	114.68	50.86M
February 05, 2026	120.25	106.99	106.99	122	104.17	56.4M
February 04, 2026	130.01	129.09	129.09	130.82	121.19	25.48M
February 03, 2026	140.14	133.26	133.26	140.23	126.74	25.94M
February 02, 2026	139.76	139.63	139.63	147.88	138	27.17M
January 30, 2026	140	149.71	149.71	151.15	139.9	22.56M
January 29, 2026	155.95	143.19	143.19	156	139.36	34.41M
January 28, 2026	164.45	158.45	158.45	165.72	157	13.93M
January 27, 2026	160.31	161.58	161.58	161.67	156.98	13.81M
January 26, 2026	159.41	160.58	160.58	163.92	158.62	14.52M
January 23, 2026	160.94	163.11	163.11	168.96	158.72	14.78M
January 22, 2026	163.73	160.98	160.98	164.62	159.44	10.98M
January 21, 2026	161.27	163.81	163.81	165.72	156.01	18.26M
January 20, 2026	164.99	160.23	160.23	165.72	158.86	25.3M
January 16, 2026	171.93	173.71	173.71	173.88	167.59	19.27M
January 15, 2026	179.13	170.91	170.91	179.25	170.09	21.2M
January 14, 2026	178.64	179.33	179.33	190.2	176.12	39.94M
January 13, 2026	164.42	172.99	172.99	173.76	162.8	26.08M
January 12, 2026	156.27	162.23	162.23	163.82	154.69	16.18M
January 09, 2026	166.75	157.31	157.31	167.2	155.46	25.4M
January 08, 2026	158.63	166.97	166.97	170.62	156.17	25.01M
January 07, 2026	163.3	161.83	161.83	170.16	158.45	28.15M
January 06, 2026	166.85	157.97	157.97	167.14	154.94	19.54M
January 05, 2026	163.42	164.72	164.72	167.7	160.96	22.86M
January 02, 2026	154.59	157.24	157.24	160.79	149.75	18.44M
December 31, 2025	156.24	151.95	151.95	156.8	151.42	15.61M
December 30, 2025	155.82	155.61	155.61	159.38	154.13	12.74M
December 29, 2025	157.95	155.39	155.39	162.93	155.32	13.95M
December 26, 2025	159.81	158.84	158.84	159.91	154.12	11.86M
December 24, 2025	157.2	158.71	158.71	159.28	155.1	7.08M
December 23, 2025	162.25	157.88	157.88	162.73	156.5	15.67M
December 22, 2025	168.82	164.32	164.32	170.67	163.69	19.23M
December 19, 2025	163.32	164.88	164.88	167.74	161.63	15.9M
December 18, 2025	167.81	158.24	158.24	169.51	157.43	17.37M
December 17, 2025	167.75	160.4	160.4	171.16	160.34	15.2M
December 16, 2025	165.37	167.5	167.5	171.45	161.98	20.92M
December 15, 2025	176	162.08	162.08	176.5	160.54	25.39M
December 12, 2025	182.97	176.49	176.49	185.25	176.23	12.82M
December 11, 2025	179.79	183.3	183.3	183.5	171.41	19.1M
December 10, 2025	189.32	184.64	184.64	191.07	182.2	22.28M
December 09, 2025	181.49	188.99	188.99	198.4	179.92	23.93M
December 08, 2025	182.1	183.69	183.69	185.59	178	16.03M
December 05, 2025	183.1	179.01	179.01	185.39	176.3	18.27M
December 04, 2025	186.02	186.01	186.01	191	182.35	16.19M
December 03, 2025	183.26	188.39	188.39	190.44	178.64	25.81M
December 02, 2025	177.75	181.33	181.33	188.37	176.89	29.28M
December 01, 2025	168.26	171.42	171.42	172.18	155.61	42.94M
November 28, 2025	182.95	177.12	177.12	187.28	175.05	14.14M
November 26, 2025	173.6	175.58	175.58	180.61	169.7	17.72M
November 25, 2025	173.69	172.19	172.19	176.76	166.78	18.91M
November 24, 2025	171.62	179.04	179.04	179.84	166.01	23.28M
November 21, 2025	172.74	170.5	170.5	181.19	166.63	28.81M
November 20, 2025	192.38	177.13	177.13	193.42	171.48	27.29M
November 19, 2025	202.5	186.5	186.5	203.95	181.73	27.26M
November 18, 2025	196.5	206.8	206.8	213.79	196	20.9M
November 17, 2025	197.03	195.42	195.42	204.15	189.53	19.54M
November 14, 2025	200.48	199.75	199.75	208.84	194.6	22.92M
November 13, 2025	223.74	208.51	208.51	226	207.03	13.72M
November 12, 2025	233.9	224.61	224.61	234.84	219.8	10.44M
November 11, 2025	236.46	231.35	231.35	239.24	230.84	8.18M

Strategy Inc (MSTR) NASDAQ