5 DAY PERFORMANCE
-0.18%
1 MONTH PERFORMANCE
-1.80%
3 MONTH PERFORMANCE
+14.74%
6 MONTH PERFORMANCE
-3.99%
YEAR-TO-DATE PERFORMANCE
+0.83%
Strategy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $76.11 | $76.22 (0.14%) | $76.35 | $75.85 | 127.19 K | $22.41 B |
| 02/17/2026 | $76.36 | $76.01 (-0.46%) | $76.42 | $75.47 | 278.00 K | $22.35 B |
| 02/13/2026 | $75.25 | $76.36 (1.48%) | $76.46 | $75.16 | 156.35 K | $22.12 B |
| 02/12/2026 | $75.03 | $75.25 (0.29%) | $75.28 | $74.60 | 210.21 K | $21.80 B |
| 02/11/2026 | $74.99 | $75.00 (0.01%) | $75.65 | $74.50 | 235.00 K | $21.73 B |
| 02/10/2026 | $73.41 | $74.85 (1.96%) | $75.66 | $73.01 | 295.40 K | $21.68 B |
| 02/09/2026 | $72.45 | $73.25 (1.1%) | $73.75 | $71.21 | 208.60 K | $21.22 B |
| 02/06/2026 | $68.97 | $71.50 (3.67%) | $73.44 | $68.96 | 303.31 K | $19.46 B |
| 02/05/2026 | $70.32 | $68.23 (-2.97%) | $70.90 | $68.00 | 802.31 K | $18.57 B |
| 02/04/2026 | $70.11 | $72.43 (3.31%) | $72.58 | $69.54 | 269.21 K | $19.71 B |
| 02/03/2026 | $71.25 | $70.88 (-0.52%) | $71.86 | $69.11 | 226.17 K | $19.29 B |
| 02/02/2026 | $71.06 | $70.94 (-0.17%) | $72.35 | $70.50 | 328.14 K | $19.31 B |
| 01/30/2026 | $72.00 | $72.84 (1.17%) | $74.84 | $72.00 | 183.65 K | $19.82 B |
| 01/29/2026 | $76.88 | $71.66 (-6.79%) | $76.99 | $71.36 | 402.90 K | $19.50 B |
| 01/28/2026 | $76.75 | $76.68 (-0.09%) | $77.72 | $76.24 | 94.20 K | $20.87 B |
| 01/27/2026 | $76.70 | $76.81 (0.14%) | $76.81 | $76.24 | 47.17 K | $20.90 B |
| 01/26/2026 | $76.33 | $76.66 (0.43%) | $76.90 | $76.33 | 85.01 K | $20.86 B |
| 01/23/2026 | $76.50 | $76.78 (0.37%) | $76.80 | $76.00 | 97.34 K | $20.90 B |
| 01/22/2026 | $76.99 | $76.84 (-0.19%) | $77.20 | $76.70 | 72.29 K | $20.91 B |
| 01/21/2026 | $76.48 | $76.68 (0.26%) | $77.40 | $76.25 | 81.40 K | $20.87 B |
| 01/20/2026 | $77.14 | $76.23 (-1.18%) | $77.50 | $75.90 | 171.13 K | $20.75 B |
| 01/16/2026 | $77.90 | $77.62 (-0.36%) | $77.90 | $77.00 | 116.50 K | $21.12 B |
| 01/15/2026 | $78.34 | $77.50 (-1.07%) | $78.34 | $77.20 | 116.72 K | $21.09 B |
| 01/14/2026 | $78.49 | $77.94 (-0.7%) | $78.49 | $77.22 | 160.60 K | $21.21 B |
| 01/13/2026 | $77.10 | $78.50 (1.82%) | $78.50 | $76.60 | 178.70 K | $21.36 B |
| 01/12/2026 | $77.74 | $77.25 (-0.63%) | $77.75 | $76.95 | 134.45 K | $21.02 B |
| 01/09/2026 | $78.28 | $77.39 (-1.14%) | $78.36 | $77.10 | 128.40 K | $21.06 B |
| 01/08/2026 | $76.71 | $77.80 (1.42%) | $77.89 | $76.71 | 79.20 K | $21.17 B |
| 01/07/2026 | $76.96 | $77.00 (0.05%) | $77.43 | $76.26 | 148.80 K | $20.96 B |
| 01/06/2026 | $77.40 | $76.57 (-1.07%) | $77.73 | $75.49 | 164.90 K | $20.84 B |
| 01/05/2026 | $76.26 | $76.72 (0.6%) | $78.60 | $76.10 | 260.00 K | $20.88 B |
| 01/02/2026 | $76.55 | $75.60 (-1.24%) | $76.63 | $74.33 | 168.90 K | $20.57 B |
| 12/31/2025 | $76.73 | $75.59 (-1.49%) | $76.91 | $75.08 | 175.30 K | $20.57 B |
| 12/30/2025 | $75.28 | $76.96 (2.23%) | $77.80 | $75.10 | 112.40 K | $20.94 B |
| 12/29/2025 | $76.20 | $75.28 (-1.21%) | $76.65 | $75.20 | 101.00 K | $20.49 B |
| 12/26/2025 | $77.24 | $76.46 (-1.01%) | $77.63 | $76.33 | 61.20 K | $20.81 B |
| 12/24/2025 | $77.80 | $77.55 (-0.32%) | $77.80 | $77.28 | 42.70 K | $21.10 B |
| 12/23/2025 | $78.05 | $77.80 (-0.32%) | $78.05 | $76.62 | 114.10 K | $21.17 B |
| 12/22/2025 | $78.07 | $78.05 (-0.03%) | $78.96 | $77.56 | 143.30 K | $21.24 B |
| 12/19/2025 | $76.21 | $77.51 (1.71%) | $78.01 | $75.44 | 101.30 K | $21.09 B |
| 12/18/2025 | $75.15 | $75.48 (0.44%) | $75.71 | $74.40 | 100.50 K | $20.54 B |
| 12/17/2025 | $76.58 | $74.40 (-2.85%) | $77.60 | $73.70 | 219.60 K | $20.25 B |
| 12/16/2025 | $76.43 | $76.47 (0.05%) | $78.50 | $75.97 | 190.90 K | $20.81 B |
| 12/15/2025 | $78.67 | $76.75 (-2.44%) | $78.89 | $73.50 | 278.20 K | $20.89 B |
| 12/12/2025 | $81.14 | $81.18 (0.05%) | $81.35 | $80.19 | 377.48 K | $22.09 B |
| 12/11/2025 | $80.91 | $81.17 (0.32%) | $81.21 | $80.43 | 280.00 K | $22.09 B |
| 12/10/2025 | $80.95 | $80.95 (0%) | $81.15 | $80.60 | 242.20 K | $22.03 B |
| 12/09/2025 | $80.34 | $80.68 (0.42%) | $80.99 | $80.00 | 742.60 K | $21.96 B |
| 12/08/2025 | $80.29 | $80.05 (-0.3%) | $80.87 | $79.50 | 346.80 K | $21.79 B |
| 12/05/2025 | $80.13 | $79.30 (-1.04%) | $80.41 | $78.57 | 179.20 K | $21.58 B |
| 12/04/2025 | $79.85 | $80.13 (0.35%) | $80.13 | $79.05 | 173.40 K | $21.81 B |
| 12/03/2025 | $79.00 | $79.75 (0.95%) | $79.99 | $78.80 | 286.10 K | $21.70 B |
| 12/02/2025 | $78.23 | $78.85 (0.79%) | $79.94 | $77.84 | 650.30 K | $21.46 B |
| 12/01/2025 | $76.75 | $77.59 (1.09%) | $78.00 | $76.55 | 580.80 K | $21.12 B |
| 11/28/2025 | $76.60 | $77.70 (1.44%) | $78.00 | $76.41 | 354.90 K | $21.15 B |
| 11/26/2025 | $72.33 | $74.81 (3.43%) | $75.54 | $71.89 | 275.50 K | $20.36 B |
| 11/25/2025 | $70.98 | $71.95 (1.37%) | $72.80 | $70.50 | 125.93 K | $19.58 B |
| 11/24/2025 | $68.80 | $71.12 (3.37%) | $71.68 | $67.53 | 291.60 K | $19.35 B |
| 11/21/2025 | $65.31 | $67.54 (3.41%) | $68.50 | $65.25 | 414.80 K | $18.38 B |
| 11/20/2025 | $67.00 | $66.36 (-0.96%) | $67.99 | $65.70 | 412.50 K | $18.06 B |
| 11/19/2025 | $67.58 | $66.43 (-1.7%) | $67.80 | $64.17 | 971.80 K | $18.08 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.
