5 DAY PERFORMANCE
+1.15%
1 MONTH PERFORMANCE
-6.51%
3 MONTH PERFORMANCE
+4.37%
6 MONTH PERFORMANCE
-17.98%
YEAR-TO-DATE PERFORMANCE
+0.18%
1 YEAR PERFORMANCE
-19.28%
Strategy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $77.85 | $78.90 (1.35%) | $79.91 | $77.10 | 64.31 K | $38.06 B |
| 02/18/2026 | $79.22 | $78.30 (-1.16%) | $79.60 | $78.08 | 123.51 K | $36.81 B |
| 02/17/2026 | $77.51 | $78.45 (1.21%) | $78.68 | $77.01 | 71.10 K | $37.83 B |
| 02/13/2026 | $77.47 | $78.00 (0.68%) | $78.47 | $77.00 | 155.86 K | $39.36 B |
| 02/12/2026 | $77.06 | $75.72 (-1.74%) | $77.50 | $75.00 | 102.90 K | $36.16 B |
| 02/11/2026 | $77.59 | $76.75 (-1.08%) | $78.00 | $76.31 | 330.55 K | $37.06 B |
| 02/10/2026 | $76.97 | $77.15 (0.23%) | $77.29 | $76.00 | 299.64 K | $39.10 B |
| 02/09/2026 | $76.50 | $76.75 (0.33%) | $76.89 | $75.48 | 338.42 K | $40.70 B |
| 02/06/2026 | $74.25 | $76.59 (3.15%) | $77.65 | $74.25 | 802.13 K | $36.72 B |
| 02/05/2026 | $77.35 | $72.25 (-6.59%) | $77.50 | $71.40 | 589.24 K | $29.12 B |
| 02/04/2026 | $81.25 | $78.95 (-2.83%) | $81.50 | $78.00 | 265.78 K | $35.13 B |
| 02/03/2026 | $81.50 | $81.25 (-0.31%) | $82.08 | $78.36 | 249.03 K | $36.27 B |
| 02/02/2026 | $81.82 | $81.10 (-0.88%) | $82.98 | $80.75 | 197.94 K | $38.00 B |
| 01/30/2026 | $80.51 | $84.99 (5.56%) | $85.60 | $80.14 | 219.46 K | $40.74 B |
| 01/29/2026 | $84.00 | $81.82 (-2.6%) | $84.41 | $78.53 | 300.50 K | $38.97 B |
| 01/28/2026 | $85.00 | $84.15 (-1%) | $85.55 | $84.00 | 75.62 K | $43.12 B |
| 01/27/2026 | $84.48 | $84.80 (0.38%) | $85.20 | $84.42 | 111.45 K | $43.97 B |
| 01/26/2026 | $85.52 | $84.48 (-1.22%) | $85.52 | $84.30 | 107.50 K | $43.70 B |
| 01/23/2026 | $85.47 | $85.81 (0.4%) | $87.01 | $85.00 | 145.20 K | $44.39 B |
| 01/22/2026 | $84.40 | $85.46 (1.26%) | $85.55 | $84.25 | 69.95 K | $43.81 B |
| 01/21/2026 | $84.39 | $84.40 (0.01%) | $85.99 | $83.19 | 118.11 K | $44.58 B |
| 01/20/2026 | $85.15 | $84.39 (-0.89%) | $85.78 | $84.35 | 188.90 K | $43.61 B |
| 01/16/2026 | $87.60 | $86.59 (-1.15%) | $87.60 | $85.07 | 151.02 K | $47.27 B |
| 01/15/2026 | $88.47 | $87.38 (-1.23%) | $88.47 | $86.23 | 140.90 K | $46.51 B |
| 01/14/2026 | $88.00 | $88.00 (0%) | $88.75 | $87.40 | 162.64 K | $48.80 B |
| 01/13/2026 | $85.99 | $87.67 (1.95%) | $87.85 | $85.51 | 135.34 K | $47.08 B |
| 01/12/2026 | $85.56 | $85.68 (0.14%) | $86.60 | $84.50 | 243.90 K | $44.15 B |
| 01/09/2026 | $87.00 | $86.14 (-0.99%) | $87.38 | $85.51 | 130.40 K | $42.82 B |
| 01/08/2026 | $84.50 | $86.76 (2.67%) | $87.26 | $84.42 | 116.00 K | $45.44 B |
| 01/07/2026 | $83.01 | $84.69 (2.02%) | $86.50 | $83.01 | 132.64 K | $44.04 B |
| 01/06/2026 | $86.01 | $82.75 (-3.79%) | $87.00 | $82.52 | 125.43 K | $42.99 B |
| 01/05/2026 | $84.59 | $85.49 (1.06%) | $87.00 | $84.59 | 193.70 K | $44.83 B |
| 01/02/2026 | $81.66 | $83.44 (2.18%) | $83.92 | $80.71 | 190.50 K | $42.77 B |
| 12/31/2025 | $82.00 | $78.76 (-3.95%) | $82.00 | $78.53 | 339.90 K | $41.35 B |
| 12/30/2025 | $81.50 | $81.27 (-0.28%) | $82.48 | $81.20 | 148.50 K | $42.35 B |
| 12/29/2025 | $82.00 | $81.64 (-0.44%) | $82.00 | $81.01 | 164.36 K | $42.29 B |
| 12/26/2025 | $83.00 | $82.23 (-0.93%) | $83.00 | $81.17 | 133.58 K | $43.22 B |
| 12/24/2025 | $82.33 | $82.55 (0.27%) | $82.75 | $82.15 | 30.50 K | $43.19 B |
| 12/23/2025 | $82.50 | $82.95 (0.55%) | $82.98 | $81.14 | 202.49 K | $42.97 B |
| 12/22/2025 | $83.20 | $82.97 (-0.28%) | $83.23 | $82.30 | 160.32 K | $44.72 B |
| 12/19/2025 | $83.06 | $82.60 (-0.55%) | $83.80 | $82.02 | 176.98 K | $44.85 B |
| 12/18/2025 | $83.10 | $82.49 (-0.73%) | $83.80 | $82.11 | 85.12 K | $43.06 B |
| 12/17/2025 | $83.40 | $82.90 (-0.6%) | $84.70 | $82.00 | 150.00 K | $43.65 B |
| 12/16/2025 | $82.67 | $82.75 (0.1%) | $83.67 | $81.20 | 182.13 K | $45.58 B |
| 12/15/2025 | $85.80 | $82.25 (-4.14%) | $86.00 | $81.71 | 208.64 K | $44.11 B |
| 12/12/2025 | $87.62 | $87.80 (0.21%) | $88.27 | $86.80 | 161.60 K | $48.02 B |
| 12/11/2025 | $86.13 | $88.27 (2.48%) | $88.27 | $86.13 | 198.77 K | $49.88 B |
| 12/10/2025 | $86.89 | $87.59 (0.81%) | $88.00 | $86.10 | 173.71 K | $50.25 B |
| 12/09/2025 | $85.60 | $86.02 (0.49%) | $87.47 | $85.23 | 151.06 K | $51.43 B |
| 12/08/2025 | $85.67 | $85.60 (-0.08%) | $85.95 | $84.00 | 146.44 K | $49.99 B |
| 12/05/2025 | $86.96 | $84.00 (-3.4%) | $86.96 | $83.31 | 182.67 K | $48.71 B |
| 12/04/2025 | $86.15 | $86.98 (0.96%) | $86.99 | $85.65 | 76.12 K | $50.62 B |
| 12/03/2025 | $85.76 | $86.25 (0.57%) | $86.75 | $85.50 | 128.65 K | $51.27 B |
| 12/02/2025 | $84.31 | $85.61 (1.54%) | $87.03 | $84.31 | 217.94 K | $49.35 B |
| 12/01/2025 | $85.09 | $83.64 (-1.7%) | $85.98 | $81.00 | 297.11 K | $46.65 B |
| 11/28/2025 | $83.10 | $87.24 (4.98%) | $87.57 | $83.00 | 321.11 K | $48.22 B |
| 11/26/2025 | $78.65 | $82.46 (4.84%) | $82.82 | $78.65 | 223.60 K | $47.80 B |
| 11/25/2025 | $79.30 | $78.65 (-0.82%) | $79.85 | $78.39 | 197.03 K | $46.86 B |
| 11/24/2025 | $78.49 | $78.90 (0.52%) | $79.62 | $76.26 | 315.02 K | $48.72 B |
| 11/21/2025 | $74.41 | $76.45 (2.74%) | $77.50 | $74.30 | 312.23 K | $46.40 B |
| 11/20/2025 | $76.39 | $75.60 (-1.03%) | $77.97 | $74.61 | 372.70 K | $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.
