NasdaqGS - Delayed Quote USD

Strategy Inc (MSTR)

142.80 -2.02 (-1.39%)

At close: September 4 at 4:00:01 PM EDT

142.73 -0.07 (-0.05%)

After hours: September 4 at 7:59:59 PM EDT

Trade MSTR on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	137.35	144.40	137.07	142.80	142.80	27,054,700
Sep 3, 2026	127.99	144.92	127.58	144.82	144.82	45,245,400
Sep 2, 2026	123.35	124.66	121.38	123.19	123.19	14,852,200
Sep 1, 2026	128.03	129.90	123.59	124.88	124.88	22,289,000
Aug 31, 2026	128.57	133.38	125.74	132.94	132.94	24,230,500
Aug 28, 2026	134.00	135.97	126.34	127.31	127.31	31,279,400
Aug 27, 2026	126.77	139.78	124.47	137.40	137.40	44,380,800
Aug 26, 2026	123.26	125.54	120.87	123.19	123.19	17,032,300
Aug 25, 2026	119.11	128.66	118.45	126.83	126.83	31,722,400
Aug 24, 2026	121.84	127.90	119.38	122.63	122.63	41,298,800
Aug 21, 2026	119.69	121.91	115.80	119.25	119.25	46,364,300
Aug 20, 2026	113.23	113.74	108.35	112.39	112.39	47,249,100
Aug 19, 2026	94.54	106.90	94.30	104.25	104.25	49,175,200
Aug 18, 2026	95.84	97.66	92.45	92.52	92.52	16,911,000
Aug 17, 2026	93.25	98.57	93.08	97.68	97.68	20,353,400
Aug 14, 2026	94.98	95.08	91.67	93.04	93.04	20,678,800
Aug 13, 2026	94.83	98.88	94.28	97.10	97.10	18,336,800
Aug 12, 2026	97.16	97.89	94.60	94.83	94.83	11,468,100
Aug 11, 2026	97.40	99.26	95.14	96.09	96.09	12,159,900
Aug 10, 2026	99.46	100.77	96.24	97.33	97.33	13,560,300
Aug 7, 2026	101.34	105.50	96.77	100.01	100.01	29,002,700
Aug 6, 2026	96.06	98.38	95.44	96.85	96.85	10,128,700
Aug 5, 2026	97.92	99.23	96.12	98.37	98.37	13,695,600
Aug 4, 2026	93.91	97.98	93.40	97.65	97.65	15,220,800
Aug 3, 2026	92.01	96.06	90.93	94.86	94.86	13,894,600
Jul 31, 2026	94.86	95.20	89.21	93.28	93.28	20,678,300
Jul 30, 2026	95.09	98.22	94.33	97.74	97.74	13,472,200
Jul 29, 2026	96.38	100.05	93.27	93.33	93.33	14,243,200
Jul 28, 2026	95.47	98.37	93.12	96.16	96.16	13,353,300
Jul 27, 2026	94.54	99.16	94.02	98.65	98.65	17,633,500
Jul 24, 2026	93.37	93.68	89.76	91.67	91.67	13,088,100
Jul 23, 2026	97.00	97.51	92.34	93.63	93.63	17,186,400
Jul 22, 2026	100.06	101.95	98.12	100.01	100.01	13,066,300
Jul 21, 2026	101.31	104.60	99.95	101.95	101.95	20,223,500
Jul 20, 2026	95.62	100.92	94.86	97.82	97.82	16,170,500
Jul 17, 2026	91.30	95.97	90.06	94.85	94.85	13,064,500
Jul 16, 2026	96.00	96.61	93.45	94.03	94.03	11,365,100
Jul 15, 2026	99.79	101.95	96.36	97.47	97.47	14,584,900
Jul 14, 2026	94.76	98.03	93.56	97.58	97.58	18,043,700
Jul 13, 2026	91.49	93.64	90.02	92.10	92.10	12,682,300
Jul 10, 2026	98.76	100.12	93.35	94.64	94.64	16,284,500
Jul 9, 2026	94.06	96.80	92.83	93.89	93.89	13,822,800
Jul 8, 2026	93.68	95.04	91.78	93.87	93.87	17,801,100
Jul 7, 2026	101.18	103.56	96.96	97.36	97.36	18,218,000
Jul 6, 2026	95.14	104.78	94.63	100.77	100.77	27,536,200
Jul 2, 2026	99.85	104.11	97.57	100.77	100.77	34,625,800
Jul 1, 2026	87.70	98.53	86.20	93.39	93.39	34,687,100
Jun 30, 2026	86.21	88.26	83.42	86.93	86.93	35,676,600
Jun 29, 2026	85.67	94.37	82.72	92.68	92.68	44,931,500
Jun 26, 2026	83.23	87.67	81.81	82.31	82.31	45,680,000
Jun 25, 2026	94.69	94.72	85.00	85.33	85.33	45,066,500
Jun 24, 2026	102.48	102.97	92.28	94.13	94.13	40,121,100
Jun 23, 2026	106.54	107.76	103.52	103.84	103.84	22,502,900
Jun 22, 2026	116.21	120.00	107.31	109.46	109.46	25,287,400
Jun 18, 2026	117.64	117.75	107.85	112.53	112.53	35,530,700
Jun 17, 2026	123.01	125.42	116.36	116.56	116.56	18,052,900
Jun 16, 2026	129.38	131.70	122.50	122.81	122.81	17,795,600
Jun 15, 2026	133.22	136.25	130.63	131.14	131.14	19,982,400
Jun 12, 2026	119.49	128.60	117.27	123.97	123.97	16,772,200
Jun 11, 2026	116.11	121.10	113.27	120.15	120.15	17,574,200
Jun 10, 2026	116.30	120.94	115.00	115.35	115.35	15,690,800
Jun 9, 2026	122.85	125.55	114.21	117.02	117.02	23,055,700
Jun 8, 2026	125.84	129.00	123.15	127.20	127.20	20,952,000
Jun 5, 2026	124.25	125.30	114.31	120.44	120.44	41,943,500
Jun 4, 2026	126.75	131.47	125.65	129.37	129.37	24,590,400
Jun 3, 2026	134.50	138.18	125.00	126.55	126.55	21,141,800
Jun 2, 2026	142.69	142.80	134.11	136.08	136.08	31,130,800
Jun 1, 2026	148.47	153.87	144.29	149.78	149.78	17,780,300
May 29, 2026	149.93	162.06	148.20	159.09	159.09	19,225,600
May 28, 2026	148.98	153.64	144.30	151.64	151.64	16,275,000
May 27, 2026	156.76	157.55	153.82	154.20	154.20	11,885,100
May 26, 2026	160.83	167.00	159.28	159.93	159.93	11,819,500
May 22, 2026	164.09	165.66	159.24	159.89	159.89	12,786,800
May 21, 2026	164.28	168.71	160.57	164.85	164.85	10,526,900
May 20, 2026	166.00	169.23	163.26	165.81	165.81	9,825,300
May 19, 2026	163.99	168.49	163.50	164.63	164.63	10,002,000
May 18, 2026	169.18	169.18	162.02	166.63	166.63	19,299,700
May 15, 2026	182.11	182.23	173.61	177.42	177.42	19,654,300
May 14, 2026	177.85	193.00	174.64	186.97	186.97	15,859,400
May 13, 2026	182.03	182.48	175.57	178.03	178.03	12,480,700
May 12, 2026	191.33	192.24	179.85	184.42	184.42	14,738,500
May 11, 2026	189.20	197.00	182.31	195.94	195.94	16,063,000
May 8, 2026	178.68	187.77	177.60	187.59	187.59	15,985,200
May 7, 2026	184.41	184.41	175.72	179.84	179.84	15,918,100
May 6, 2026	184.57	188.26	178.94	186.82	186.82	14,338,600
May 5, 2026	189.55	190.41	183.72	186.90	186.90	15,512,800
May 4, 2026	180.90	186.01	178.49	183.80	183.80	18,210,200
May 1, 2026	170.80	180.38	169.43	177.17	177.17	21,661,200
Apr 30, 2026	161.77	166.84	159.00	165.45	165.45	12,437,800
Apr 29, 2026	165.71	165.74	156.11	158.19	158.19	15,146,200
Apr 28, 2026	163.87	166.84	159.68	165.71	165.71	13,858,700
Apr 27, 2026	170.92	175.75	167.61	169.20	169.20	13,295,400
Apr 24, 2026	176.88	177.28	169.01	171.02	171.02	14,119,400
Apr 23, 2026	175.88	180.92	171.54	172.47	172.47	19,559,000
Apr 22, 2026	174.93	183.25	174.00	179.36	179.36	31,893,900
Apr 21, 2026	170.61	172.90	163.75	163.97	163.97	22,153,500
Apr 20, 2026	162.30	171.06	160.64	170.81	170.81	22,173,500
Apr 17, 2026	154.63	173.15	153.77	166.52	166.52	52,173,700
Apr 16, 2026	143.21	149.16	139.33	148.94	148.94	17,638,000
Apr 15, 2026	139.75	143.75	135.49	143.54	143.54	13,941,700
Apr 14, 2026	137.93	143.70	136.32	137.41	137.41	20,643,200
Apr 13, 2026	126.65	132.49	125.04	132.36	132.36	12,804,700
Apr 10, 2026	130.05	132.28	127.40	128.64	128.64	13,097,500
Apr 9, 2026	127.83	132.21	125.80	128.86	128.86	14,497,400
Apr 8, 2026	133.67	134.50	126.13	128.30	128.30	17,149,200
Apr 7, 2026	125.32	126.74	121.14	123.72	123.72	14,284,200
Apr 6, 2026	124.57	128.46	123.20	127.69	127.69	18,435,900
Apr 2, 2026	119.80	122.65	116.40	119.83	119.83	17,609,700
Apr 1, 2026	126.18	126.30	121.44	122.78	122.78	15,378,300
Mar 31, 2026	123.16	125.30	117.75	124.80	124.80	21,290,300
Mar 30, 2026	129.55	130.34	120.80	121.44	121.44	15,800,400
Mar 27, 2026	129.88	130.65	123.98	126.03	126.03	21,475,100
Mar 26, 2026	136.55	139.08	132.69	132.93	132.93	15,285,500
Mar 25, 2026	140.40	143.85	136.80	139.13	139.13	18,708,000
Mar 24, 2026	138.73	140.05	134.28	136.25	136.25	19,098,500
Mar 23, 2026	138.61	139.93	133.97	138.20	138.20	21,633,700
Mar 20, 2026	139.47	139.69	134.13	135.66	135.66	28,568,300
Mar 19, 2026	135.02	139.78	132.76	138.24	138.24	19,227,700
Mar 18, 2026	144.99	146.76	140.35	140.56	140.56	21,314,100
Mar 17, 2026	145.97	152.27	145.23	150.28	150.28	18,448,500
Mar 16, 2026	145.35	148.24	143.31	147.52	147.52	22,933,200
Mar 13, 2026	143.86	147.26	138.44	139.67	139.67	23,685,400
Mar 12, 2026	137.16	138.80	133.38	137.34	137.34	15,229,400
Mar 11, 2026	139.81	142.67	135.14	138.33	138.33	15,637,600
Mar 10, 2026	141.93	142.46	133.94	138.46	138.46	18,325,000
Mar 9, 2026	136.00	140.19	135.30	138.95	138.95	20,433,000
Mar 6, 2026	134.90	136.36	131.77	133.53	133.53	19,538,800
Mar 5, 2026	145.04	146.44	137.21	139.81	139.81	21,286,000
Mar 4, 2026	143.83	149.54	142.19	146.44	146.44	37,382,600
Mar 3, 2026	133.34	136.46	127.80	132.68	132.68	19,405,900
Mar 2, 2026	129.14	140.14	128.94	137.65	137.65	25,456,100
Feb 27, 2026	128.95	131.12	127.86	129.50	129.50	14,027,700
Feb 26, 2026	133.70	135.75	128.64	133.40	133.40	18,110,800
Feb 25, 2026	130.05	137.86	128.94	135.65	135.65	24,152,100
Feb 24, 2026	121.71	126.74	118.40	124.61	124.61	15,352,700
Feb 23, 2026	127.90	130.38	122.83	123.71	123.71	18,858,900
Feb 20, 2026	130.51	136.14	129.41	131.05	131.05	17,625,400
Feb 19, 2026	123.49	130.04	121.87	129.45	129.45	15,457,200
Feb 18, 2026	127.63	132.25	123.62	125.20	125.20	17,307,700
Feb 17, 2026	129.01	132.12	125.91	128.67	128.67	18,881,000
Feb 13, 2026	127.00	135.25	125.76	133.88	133.88	24,573,900
Feb 12, 2026	127.57	128.99	120.64	123.00	123.00	20,960,700
Feb 11, 2026	133.69	133.91	123.92	126.07	126.07	25,837,800
Feb 10, 2026	133.66	139.16	132.68	133.00	133.00	23,002,100
Feb 9, 2026	127.37	139.58	125.13	138.44	138.44	34,291,600
Feb 6, 2026	114.95	135.67	114.68	134.93	134.93	57,771,000
Feb 5, 2026	120.25	122.00	104.17	106.99	106.99	60,129,700
Feb 4, 2026	130.01	130.82	121.19	129.09	129.09	25,775,600
Feb 3, 2026	140.14	140.23	126.74	133.26	133.26	26,169,000
Feb 2, 2026	139.77	147.88	138.00	139.63	139.63	27,171,500
Jan 30, 2026	140.00	151.15	139.90	149.71	149.71	22,768,000
Jan 29, 2026	155.95	156.00	139.36	143.19	143.19	34,618,500
Jan 28, 2026	164.45	165.72	157.00	158.45	158.45	14,082,600
Jan 27, 2026	160.31	161.67	156.98	161.58	161.58	13,962,200
Jan 26, 2026	159.41	163.92	158.62	160.58	160.58	14,516,500
Jan 23, 2026	160.94	168.96	158.72	163.11	163.11	14,879,300
Jan 22, 2026	163.73	164.64	159.44	160.98	160.98	11,116,000
Jan 21, 2026	161.27	165.72	156.01	163.81	163.81	18,440,800
Jan 20, 2026	165.17	165.72	158.85	160.23	160.23	25,666,700
Jan 16, 2026	171.93	173.88	167.59	173.71	173.71	19,462,500
Jan 15, 2026	179.13	179.25	170.09	170.91	170.91	21,486,500
Jan 14, 2026	178.64	190.20	176.12	179.33	179.33	40,257,000
Jan 13, 2026	164.45	173.76	159.93	172.99	172.99	27,656,200
Jan 12, 2026	156.27	163.82	154.69	162.23	162.23	16,182,000
Jan 9, 2026	166.75	167.20	155.46	157.33	157.33	27,962,600
Jan 8, 2026	158.63	170.62	156.17	166.97	166.97	25,159,400
Jan 7, 2026	163.45	170.16	158.45	161.83	161.83	28,406,900
Jan 6, 2026	166.88	167.14	154.05	157.97	157.97	22,627,800
Jan 5, 2026	163.42	167.70	160.96	164.72	164.72	22,859,000
Jan 2, 2026	154.59	160.79	149.75	157.16	157.16	20,185,600
Dec 31, 2025	156.24	156.80	151.42	151.95	151.95	15,918,100
Dec 30, 2025	155.82	159.38	154.13	155.61	155.61	12,740,200
Dec 29, 2025	157.95	162.93	155.32	155.39	155.39	14,073,500
Dec 26, 2025	159.89	159.91	154.12	158.81	158.81	12,298,200
Dec 24, 2025	157.20	159.28	155.10	158.71	158.71	7,097,600
Dec 23, 2025	162.25	162.73	156.50	157.88	157.88	15,891,200
Dec 22, 2025	168.82	170.67	163.69	164.32	164.32	19,234,500
Dec 19, 2025	163.40	167.75	161.63	164.82	164.82	22,062,400
Dec 18, 2025	167.81	169.51	157.43	158.24	158.24	17,534,700
Dec 17, 2025	167.75	171.16	160.31	160.38	160.38	19,144,900
Dec 16, 2025	164.97	171.49	161.95	167.50	167.50	21,181,000
Dec 15, 2025	176.00	176.50	160.54	162.08	162.08	25,393,400
Dec 12, 2025	182.97	185.25	176.22	176.45	176.45	14,532,100
Dec 11, 2025	179.79	183.50	171.41	183.30	183.30	19,542,400
Dec 10, 2025	189.32	191.07	182.20	184.64	184.64	22,459,000
Dec 9, 2025	181.49	198.40	179.92	188.99	188.99	24,269,600
Dec 8, 2025	182.10	185.59	178.00	183.69	183.69	16,328,100
Dec 5, 2025	183.34	185.39	176.30	178.99	178.99	20,750,700
Dec 4, 2025	186.02	191.00	182.35	186.01	186.01	16,474,400
Dec 3, 2025	183.40	190.44	177.82	188.39	188.39	26,686,100
Dec 2, 2025	177.75	188.37	176.89	181.33	181.33	31,285,600
Dec 1, 2025	168.26	172.18	155.61	171.42	171.42	42,940,200
Nov 28, 2025	182.99	187.29	175.05	177.18	177.18	15,114,300
Nov 26, 2025	173.69	180.63	169.70	175.64	175.64	20,016,500
Nov 25, 2025	173.71	176.76	166.78	172.19	172.19	19,112,700
Nov 24, 2025	171.62	179.84	166.01	179.04	179.04	23,282,600
Nov 21, 2025	172.74	181.19	166.31	170.50	170.50	29,651,300
Nov 20, 2025	192.44	193.53	171.48	177.13	177.13	27,684,400
Nov 19, 2025	202.36	203.95	181.73	186.50	186.50	28,025,400
Nov 18, 2025	196.36	213.83	196.00	206.80	206.80	22,049,500
Nov 17, 2025	197.03	204.15	189.53	195.42	195.42	19,545,000
Nov 14, 2025	200.58	208.84	194.56	199.75	199.75	23,233,800
Nov 13, 2025	223.80	226.00	207.03	208.54	208.54	16,474,500
Nov 12, 2025	233.90	234.84	219.80	224.61	224.61	10,800,400
Nov 11, 2025	236.46	239.24	230.55	231.35	231.35	8,340,300
Nov 10, 2025	249.68	249.96	234.60	238.88	238.88	9,527,200
Nov 7, 2025	222.66	243.73	219.68	241.93	241.93	16,976,100
Nov 6, 2025	252.14	252.34	235.03	237.20	237.20	14,468,300
Nov 5, 2025	250.20	255.36	247.02	255.00	255.00	9,676,200
Nov 4, 2025	255.16	258.21	245.86	246.99	246.99	15,735,100
Nov 3, 2025	264.19	270.36	259.85	264.67	264.67	11,074,600
Oct 31, 2025	269.98	276.32	263.00	269.51	269.51	14,071,800
Oct 30, 2025	269.99	271.37	254.00	254.57	254.57	15,564,200
Oct 29, 2025	284.38	286.18	274.00	275.36	275.36	10,184,100
Oct 28, 2025	295.14	297.20	284.25	284.64	284.64	7,996,800
Oct 27, 2025	299.50	299.80	293.00	295.63	295.63	8,135,900
Oct 24, 2025	290.43	292.15	286.11	289.08	289.08	7,881,700
Oct 23, 2025	285.47	289.07	278.00	284.92	284.92	9,082,100
Oct 22, 2025	293.02	297.96	276.60	280.81	280.81	15,129,500
Oct 21, 2025	293.95	305.99	291.52	301.91	301.91	7,902,800
Oct 20, 2025	297.21	306.16	294.40	296.61	296.61	9,679,700
Oct 17, 2025	279.27	292.80	279.00	289.87	289.87	13,110,700
Oct 16, 2025	299.90	301.58	282.19	283.84	283.84	13,817,900
Oct 15, 2025	303.60	308.88	294.62	296.76	296.76	10,625,600
Oct 14, 2025	301.00	312.71	297.34	300.67	300.67	11,480,500
Oct 13, 2025	306.67	315.95	300.59	315.47	315.47	11,575,000
Oct 10, 2025	323.18	323.43	303.57	304.79	304.79	13,643,700
Oct 9, 2025	327.40	328.99	318.22	320.29	320.29	11,213,200
Oct 8, 2025	335.62	336.36	322.30	330.80	330.80	12,996,300
Oct 7, 2025	358.88	359.44	328.16	328.40	328.40	19,584,100
Oct 6, 2025	362.95	365.21	354.70	359.69	359.69	9,551,000
Oct 3, 2025	350.87	358.54	344.40	351.63	351.63	12,107,900
Oct 2, 2025	348.57	353.22	341.15	352.33	352.33	13,666,800
Oct 1, 2025	332.47	343.73	331.20	338.41	338.41	13,994,800
Sep 30, 2025	320.83	324.50	316.19	322.21	322.21	7,798,800
Sep 29, 2025	313.73	327.99	311.00	326.42	326.42	12,652,000
Sep 26, 2025	301.30	310.00	297.71	309.06	309.06	11,693,400
Sep 25, 2025	316.61	317.00	292.36	300.70	300.70	22,087,000
Sep 24, 2025	330.63	337.06	323.14	323.31	323.31	9,153,100
Sep 23, 2025	337.06	339.00	327.77	327.78	327.78	9,468,800
Sep 22, 2025	337.02	341.59	329.00	335.93	335.93	10,053,500
Sep 19, 2025	347.45	352.92	337.07	344.75	344.75	17,699,700
Sep 18, 2025	335.86	358.25	334.63	349.12	349.12	19,697,300
Sep 17, 2025	335.66	340.11	323.21	329.71	329.71	9,691,000
Sep 16, 2025	329.23	335.44	324.84	335.09	335.09	8,651,300
Sep 15, 2025	329.40	331.33	320.45	327.79	327.79	9,527,700
Sep 12, 2025	329.15	336.13	327.60	331.44	331.44	10,809,900
Sep 11, 2025	326.87	329.75	322.77	326.02	326.02	7,506,900
Sep 10, 2025	332.80	340.01	321.96	326.45	326.45	9,741,400
Sep 9, 2025	330.23	331.96	324.45	328.53	328.53	6,587,800
Sep 8, 2025	328.11	333.10	321.50	329.90	329.90	9,954,500
Sep 5, 2025	334.81	337.20	320.00	335.87	335.87	14,047,600

NOW

CRM

UBER

ADBE

SHOP

SNOW

U

FIG

SAP

DUOL

Mobilize your Website

View Site in Mobile | Classic

Share by: