5 DAY PERFORMANCE
-3.29%
1 MONTH PERFORMANCE
-25.34%
3 MONTH PERFORMANCE
-32.98%
6 MONTH PERFORMANCE
-64.10%
YEAR-TO-DATE PERFORMANCE
-11.89%
1 YEAR PERFORMANCE
-60.36%
Strategy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $127.00 | $133.88 (5.42%) | $135.25 | $125.76 | 24.57 M | $39.36 B |
| 02/12/2026 | $127.57 | $123.00 (-3.58%) | $128.99 | $120.64 | 20.96 M | $36.16 B |
| 02/11/2026 | $133.69 | $126.07 (-5.7%) | $133.91 | $123.92 | 25.84 M | $37.06 B |
| 02/10/2026 | $133.66 | $133.00 (-0.49%) | $139.16 | $132.68 | 23.00 M | $39.10 B |
| 02/09/2026 | $127.37 | $138.44 (8.69%) | $139.58 | $125.13 | 34.29 M | $40.70 B |
| 02/06/2026 | $114.95 | $134.93 (17.38%) | $135.67 | $114.68 | 57.77 M | $36.72 B |
| 02/05/2026 | $120.25 | $106.99 (-11.03%) | $122.00 | $104.17 | 60.13 M | $29.12 B |
| 02/04/2026 | $130.01 | $129.09 (-0.71%) | $130.82 | $121.19 | 25.78 M | $35.13 B |
| 02/03/2026 | $140.14 | $133.26 (-4.91%) | $140.23 | $126.74 | 26.17 M | $36.27 B |
| 02/02/2026 | $139.76 | $139.63 (-0.09%) | $147.88 | $138.00 | 27.17 M | $38.00 B |
| 01/30/2026 | $140.00 | $149.71 (6.94%) | $151.15 | $139.90 | 22.77 M | $40.74 B |
| 01/29/2026 | $155.95 | $143.19 (-8.18%) | $156.00 | $139.36 | 34.62 M | $38.97 B |
| 01/28/2026 | $164.45 | $158.45 (-3.65%) | $165.72 | $157.00 | 14.08 M | $43.12 B |
| 01/27/2026 | $160.31 | $161.58 (0.79%) | $161.67 | $156.98 | 13.96 M | $43.97 B |
| 01/26/2026 | $159.41 | $160.58 (0.73%) | $163.92 | $158.62 | 14.52 M | $43.70 B |
| 01/23/2026 | $160.94 | $163.11 (1.35%) | $168.96 | $158.72 | 14.88 M | $44.39 B |
| 01/22/2026 | $163.73 | $160.98 (-1.68%) | $164.64 | $159.44 | 11.12 M | $43.81 B |
| 01/21/2026 | $161.27 | $163.81 (1.57%) | $165.72 | $156.01 | 18.44 M | $44.58 B |
| 01/20/2026 | $165.17 | $160.23 (-2.99%) | $165.72 | $158.85 | 25.67 M | $43.61 B |
| 01/16/2026 | $171.93 | $173.71 (1.04%) | $173.88 | $167.59 | 19.46 M | $47.27 B |
| 01/15/2026 | $179.13 | $170.91 (-4.59%) | $179.25 | $170.09 | 21.49 M | $46.51 B |
| 01/14/2026 | $178.64 | $179.33 (0.39%) | $190.20 | $176.12 | 40.26 M | $48.80 B |
| 01/13/2026 | $164.45 | $172.99 (5.19%) | $173.76 | $159.93 | 27.66 M | $47.08 B |
| 01/12/2026 | $156.27 | $162.23 (3.81%) | $163.82 | $154.69 | 16.18 M | $44.15 B |
| 01/09/2026 | $166.75 | $157.33 (-5.65%) | $167.20 | $155.46 | 27.96 M | $42.82 B |
| 01/08/2026 | $158.63 | $166.97 (5.26%) | $170.62 | $156.17 | 25.16 M | $45.44 B |
| 01/07/2026 | $163.45 | $161.83 (-0.99%) | $170.16 | $158.45 | 28.41 M | $44.04 B |
| 01/06/2026 | $166.88 | $157.97 (-5.34%) | $167.14 | $154.05 | 22.63 M | $42.99 B |
| 01/05/2026 | $163.42 | $164.72 (0.8%) | $167.70 | $160.96 | 22.86 M | $44.83 B |
| 01/02/2026 | $154.59 | $157.16 (1.66%) | $160.79 | $149.75 | 20.19 M | $42.77 B |
| 12/31/2025 | $156.24 | $151.95 (-2.75%) | $156.80 | $151.42 | 15.92 M | $41.35 B |
| 12/30/2025 | $155.82 | $155.61 (-0.13%) | $159.38 | $154.13 | 12.74 M | $42.35 B |
| 12/29/2025 | $157.95 | $155.39 (-1.62%) | $162.93 | $155.32 | 14.07 M | $42.29 B |
| 12/26/2025 | $159.89 | $158.81 (-0.68%) | $159.91 | $154.12 | 12.30 M | $43.22 B |
| 12/24/2025 | $157.20 | $158.71 (0.96%) | $159.28 | $155.10 | 7.10 M | $43.19 B |
| 12/23/2025 | $162.25 | $157.88 (-2.69%) | $162.73 | $156.50 | 15.89 M | $42.97 B |
| 12/22/2025 | $168.82 | $164.32 (-2.67%) | $170.67 | $163.69 | 19.23 M | $44.72 B |
| 12/19/2025 | $163.40 | $164.82 (0.87%) | $167.75 | $161.63 | 22.06 M | $44.85 B |
| 12/18/2025 | $167.81 | $158.24 (-5.7%) | $169.51 | $157.43 | 17.53 M | $43.06 B |
| 12/17/2025 | $167.75 | $160.38 (-4.39%) | $171.16 | $160.31 | 19.14 M | $43.65 B |
| 12/16/2025 | $164.97 | $167.50 (1.53%) | $171.49 | $161.95 | 21.18 M | $45.58 B |
| 12/15/2025 | $176.00 | $162.08 (-7.91%) | $176.50 | $160.54 | 25.39 M | $44.11 B |
| 12/12/2025 | $182.97 | $176.45 (-3.56%) | $185.25 | $176.22 | 14.53 M | $48.02 B |
| 12/11/2025 | $179.79 | $183.30 (1.95%) | $183.50 | $171.41 | 19.54 M | $49.88 B |
| 12/10/2025 | $189.32 | $184.64 (-2.47%) | $191.07 | $182.20 | 22.46 M | $50.25 B |
| 12/09/2025 | $181.49 | $188.99 (4.13%) | $198.40 | $179.92 | 24.27 M | $51.43 B |
| 12/08/2025 | $182.10 | $183.69 (0.87%) | $185.59 | $178.00 | 16.33 M | $49.99 B |
| 12/05/2025 | $183.34 | $178.99 (-2.37%) | $185.39 | $176.30 | 20.75 M | $48.71 B |
| 12/04/2025 | $186.02 | $186.01 (-0.01%) | $191.00 | $182.35 | 16.47 M | $50.62 B |
| 12/03/2025 | $183.40 | $188.39 (2.72%) | $190.44 | $177.82 | 26.69 M | $51.27 B |
| 12/02/2025 | $177.75 | $181.33 (2.01%) | $188.37 | $176.89 | 31.29 M | $49.35 B |
| 12/01/2025 | $168.26 | $171.42 (1.88%) | $172.18 | $155.61 | 42.94 M | $46.65 B |
| 11/28/2025 | $182.99 | $177.18 (-3.18%) | $187.29 | $175.05 | 15.11 M | $48.22 B |
| 11/26/2025 | $173.69 | $175.64 (1.12%) | $180.63 | $169.70 | 20.02 M | $47.80 B |
| 11/25/2025 | $173.71 | $172.19 (-0.88%) | $176.76 | $166.78 | 19.11 M | $46.86 B |
| 11/24/2025 | $171.62 | $179.04 (4.32%) | $179.84 | $166.01 | 23.28 M | $48.72 B |
| 11/21/2025 | $172.74 | $170.50 (-1.3%) | $181.19 | $166.31 | 29.65 M | $46.40 B |
| 11/20/2025 | $192.44 | $177.13 (-7.96%) | $193.53 | $171.48 | 27.68 M | $48.20 B |
| 11/19/2025 | $202.36 | $186.50 (-7.84%) | $203.95 | $181.73 | 28.03 M | $50.75 B |
| 11/18/2025 | $196.36 | $206.80 (5.32%) | $213.83 | $196.00 | 22.05 M | $56.28 B |
| 11/17/2025 | $197.03 | $195.42 (-0.82%) | $204.15 | $189.53 | 19.55 M | $53.18 B |
| 11/14/2025 | $200.58 | $199.75 (-0.41%) | $208.84 | $194.56 | 23.23 M | $54.36 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.
