5 DAY PERFORMANCE
+1.21%
1 MONTH PERFORMANCE
+0.61%
3 MONTH PERFORMANCE
+7.40%
6 MONTH PERFORMANCE
-9.05%
YEAR-TO-DATE PERFORMANCE
-0.09%
Strategy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $100.86 | $100.96 (0.1%) | $101.44 | $100.50 | 79.32 K | $39.15 B |
| 02/19/2026 | $99.81 | $100.86 (1.05%) | $100.86 | $99.81 | 31.60 K | $38.06 B |
| 02/18/2026 | $99.72 | $100.61 (0.89%) | $101.00 | $99.57 | 94.13 K | $36.81 B |
| 02/17/2026 | $99.04 | $100.29 (1.26%) | $100.53 | $98.80 | 93.66 K | $37.83 B |
| 02/13/2026 | $98.37 | $99.75 (1.4%) | $100.27 | $97.94 | 137.68 K | $39.36 B |
| 02/12/2026 | $97.65 | $98.25 (0.61%) | $98.45 | $97.30 | 93.24 K | $36.16 B |
| 02/11/2026 | $97.30 | $97.80 (0.51%) | $98.87 | $97.15 | 105.92 K | $37.06 B |
| 02/10/2026 | $98.05 | $97.68 (-0.38%) | $98.81 | $97.00 | 116.02 K | $39.10 B |
| 02/09/2026 | $96.43 | $98.02 (1.65%) | $98.37 | $96.43 | 193.00 K | $40.70 B |
| 02/06/2026 | $94.89 | $97.76 (3.02%) | $98.36 | $94.89 | 300.84 K | $36.72 B |
| 02/05/2026 | $96.06 | $93.30 (-2.87%) | $97.25 | $92.00 | 685.90 K | $29.12 B |
| 02/04/2026 | $96.51 | $97.98 (1.52%) | $97.98 | $96.30 | 276.08 K | $35.13 B |
| 02/03/2026 | $98.68 | $97.40 (-1.3%) | $98.99 | $95.51 | 239.98 K | $36.27 B |
| 02/02/2026 | $98.60 | $98.00 (-0.61%) | $99.66 | $97.00 | 358.71 K | $38.00 B |
| 01/30/2026 | $97.01 | $100.00 (3.08%) | $100.16 | $96.76 | 490.10 K | $40.74 B |
| 01/29/2026 | $98.00 | $96.50 (-1.53%) | $98.53 | $96.45 | 656.00 K | $38.97 B |
| 01/28/2026 | $100.11 | $97.90 (-2.21%) | $100.65 | $97.40 | 716.03 K | $43.12 B |
| 01/27/2026 | $100.05 | $100.06 (0.01%) | $101.10 | $99.99 | 498.01 K | $43.97 B |
| 01/26/2026 | $101.00 | $100.00 (-0.99%) | $102.00 | $99.92 | 409.90 K | $43.70 B |
| 01/23/2026 | $101.15 | $101.40 (0.25%) | $102.36 | $101.00 | 210.41 K | $44.39 B |
| 01/22/2026 | $102.12 | $101.23 (-0.87%) | $102.89 | $100.75 | 333.00 K | $43.81 B |
| 01/21/2026 | $102.05 | $101.69 (-0.35%) | $103.09 | $101.00 | 392.72 K | $44.58 B |
| 01/20/2026 | $104.47 | $100.35 (-3.94%) | $104.76 | $100.00 | 473.04 K | $43.61 B |
| 01/16/2026 | $104.23 | $104.75 (0.5%) | $105.93 | $104.10 | 210.10 K | $47.27 B |
| 01/15/2026 | $104.15 | $104.38 (0.22%) | $105.82 | $103.49 | 294.70 K | $46.51 B |
| 01/14/2026 | $104.00 | $104.15 (0.14%) | $104.50 | $104.00 | 202.40 K | $48.80 B |
| 01/13/2026 | $104.45 | $104.23 (-0.21%) | $104.50 | $103.69 | 181.55 K | $47.08 B |
| 01/12/2026 | $104.90 | $104.29 (-0.58%) | $105.93 | $102.76 | 181.25 K | $44.15 B |
| 01/09/2026 | $106.05 | $105.07 (-0.92%) | $106.45 | $104.22 | 370.90 K | $42.82 B |
| 01/08/2026 | $104.00 | $105.55 (1.49%) | $106.00 | $104.00 | 103.65 K | $45.44 B |
| 01/07/2026 | $104.97 | $104.31 (-0.63%) | $105.22 | $103.73 | 125.20 K | $44.04 B |
| 01/06/2026 | $104.66 | $104.49 (-0.16%) | $105.59 | $103.50 | 209.29 K | $42.99 B |
| 01/05/2026 | $104.02 | $104.60 (0.56%) | $105.54 | $104.02 | 218.21 K | $44.83 B |
| 01/02/2026 | $102.00 | $103.54 (1.51%) | $104.00 | $101.60 | 163.00 K | $42.77 B |
| 12/31/2025 | $104.77 | $101.05 (-3.55%) | $104.77 | $100.91 | 325.83 K | $41.35 B |
| 12/30/2025 | $104.20 | $103.44 (-0.73%) | $104.20 | $103.10 | 81.90 K | $42.35 B |
| 12/29/2025 | $106.02 | $103.50 (-2.38%) | $106.40 | $101.00 | 313.68 K | $42.29 B |
| 12/26/2025 | $105.74 | $106.02 (0.26%) | $106.72 | $105.74 | 90.63 K | $43.22 B |
| 12/24/2025 | $105.94 | $106.20 (0.25%) | $106.48 | $105.73 | 53.12 K | $43.19 B |
| 12/23/2025 | $106.60 | $105.50 (-1.03%) | $106.85 | $105.50 | 128.97 K | $42.97 B |
| 12/22/2025 | $108.06 | $106.98 (-1%) | $108.06 | $106.65 | 64.23 K | $44.72 B |
| 12/19/2025 | $108.45 | $107.73 (-0.66%) | $108.45 | $107.50 | 91.40 K | $44.85 B |
| 12/18/2025 | $107.82 | $107.78 (-0.04%) | $108.52 | $107.10 | 106.30 K | $43.06 B |
| 12/17/2025 | $107.24 | $107.28 (0.04%) | $109.00 | $106.90 | 157.50 K | $43.65 B |
| 12/16/2025 | $106.51 | $107.24 (0.69%) | $108.23 | $106.51 | 83.80 K | $45.58 B |
| 12/15/2025 | $108.22 | $106.45 (-1.64%) | $108.22 | $106.38 | 248.00 K | $44.11 B |
| 12/12/2025 | $110.10 | $109.75 (-0.32%) | $110.59 | $109.52 | 100.52 K | $48.02 B |
| 12/11/2025 | $110.07 | $110.56 (0.45%) | $110.63 | $109.10 | 132.70 K | $49.88 B |
| 12/10/2025 | $109.80 | $110.37 (0.52%) | $110.60 | $109.31 | 195.00 K | $50.25 B |
| 12/09/2025 | $110.00 | $109.80 (-0.18%) | $110.46 | $109.00 | 157.44 K | $51.43 B |
| 12/08/2025 | $109.74 | $110.02 (0.26%) | $110.56 | $108.85 | 152.10 K | $49.99 B |
| 12/05/2025 | $110.01 | $109.06 (-0.86%) | $110.47 | $108.43 | 119.20 K | $48.71 B |
| 12/04/2025 | $108.94 | $110.77 (1.68%) | $111.00 | $108.01 | 248.23 K | $50.62 B |
| 12/03/2025 | $109.40 | $108.62 (-0.71%) | $109.90 | $108.00 | 152.20 K | $51.27 B |
| 12/02/2025 | $108.40 | $108.90 (0.46%) | $109.35 | $106.98 | 135.06 K | $49.35 B |
| 12/01/2025 | $106.00 | $106.25 (0.24%) | $107.65 | $105.42 | 337.10 K | $46.65 B |
| 11/28/2025 | $105.87 | $108.72 (2.69%) | $109.34 | $105.13 | 331.30 K | $48.22 B |
| 11/26/2025 | $102.69 | $104.80 (2.05%) | $104.80 | $102.26 | 160.90 K | $47.80 B |
| 11/25/2025 | $102.49 | $102.10 (-0.38%) | $103.15 | $100.66 | 244.20 K | $46.86 B |
| 11/24/2025 | $98.39 | $102.66 (4.34%) | $103.19 | $98.39 | 509.90 K | $48.72 B |
| 11/21/2025 | $92.56 | $97.73 (5.59%) | $98.74 | $92.56 | 416.80 K | $46.40 B |
| 11/20/2025 | $98.03 | $94.00 (-4.11%) | $99.60 | $93.40 | 1.05 M | $48.20 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.
