Strategy Inc (MSTR) Price History
Daily open, high, low, close and volume for Strategy Inc (MSTR) from 2026-09-11 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | €141.64 | €141.64 | €140.72 | €140.72 | 174 |
| 2026-10-09 | €138.50 | €138.70 | €135.56 | €135.56 | 1,522 |
| 2026-10-08 | €135.50 | €137.54 | €132.24 | €133.56 | 1,225 |
| 2026-10-07 | €143.52 | €144.12 | €138.36 | €138.36 | 1,358 |
| 2026-10-06 | €145.76 | €148.00 | €145.76 | €147.92 | 752 |
| 2026-10-05 | €147.44 | €148.14 | €144.66 | €145.12 | 2,203 |
| 2026-10-02 | €146.30 | €148.28 | €145.32 | €148.28 | 1,055 |
| 2026-10-01 | €137.40 | €137.40 | €135.40 | €136.46 | 1,139 |
| 2026-09-30 | €135.50 | €138.48 | €135.24 | €135.84 | 798 |
| 2026-09-29 | €140.08 | €141.98 | €134.94 | €134.94 | 2,432 |
| 2026-09-28 | €136.86 | €140.30 | €135.86 | €137.34 | 1,568 |
| 2026-09-25 | €141.78 | €144.32 | €138.56 | €139.28 | 1,077 |
| 2026-09-24 | €139.60 | €143.84 | €139.00 | €141.56 | 752 |
| 2026-09-23 | €149.28 | €149.28 | €144.44 | €144.52 | 1,245 |
| 2026-09-22 | €142.40 | €149.08 | €141.92 | €147.82 | 1,733 |
| 2026-09-21 | €136.86 | €144.86 | €136.86 | €144.38 | 2,171 |
| 2026-09-18 | €118.34 | €128.94 | €118.34 | €128.94 | 1,272 |
| 2026-09-17 | €112.32 | €114.20 | €112.04 | €112.62 | 1,124 |
| 2026-09-16 | €111.82 | €114.00 | €110.98 | €112.40 | 1,027 |
| 2026-09-15 | €114.20 | €114.76 | €111.72 | €114.68 | 718 |
| 2026-09-14 | €112.98 | €117.22 | €112.42 | €117.22 | 1,244 |
| 2026-09-11 | €111.48 | €114.52 | €110.78 | €114.52 | 1,069 |