Strategy Inc (MSTR) NASDAQ

124.87

-0.3302(-0.26%)

Updated at February 19 11:39AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 18, 2026127.63125.2125.2132.25123.6316.63M
February 17, 2026129.09128.67128.67132.01125.9117.08M
February 13, 2026127.05133.88133.88135.25125.7623.74M
February 12, 2026127.51123123128.5120.6420.78M
February 11, 2026133.69126.07126.07133.91123.9225.67M
February 10, 2026133.66133133139.16132.6822.77M
February 09, 2026127.37138.44138.44139.58125.1334.29M
February 06, 2026115.09134.91134.91135.56114.6850.86M
February 05, 2026120.25106.99106.99122104.1756.4M
February 04, 2026130.01129.09129.09130.82121.1925.48M
February 03, 2026140.14133.26133.26140.23126.7425.94M
February 02, 2026139.76139.63139.63147.8813827.17M
January 30, 2026140149.71149.71151.15139.922.56M
January 29, 2026155.95143.19143.19156139.3634.41M
January 28, 2026164.45158.45158.45165.7215713.93M
January 27, 2026160.31161.58161.58161.67156.9813.81M
January 26, 2026159.41160.58160.58163.92158.6214.52M
January 23, 2026160.94163.11163.11168.96158.7214.78M
January 22, 2026163.73160.98160.98164.62159.4410.98M
January 21, 2026161.27163.81163.81165.72156.0118.26M
January 20, 2026164.99160.23160.23165.72158.8625.3M
January 16, 2026171.93173.71173.71173.88167.5919.27M
January 15, 2026179.13170.91170.91179.25170.0921.2M
January 14, 2026178.64179.33179.33190.2176.1239.94M
January 13, 2026164.42172.99172.99173.76162.826.08M
January 12, 2026156.27162.23162.23163.82154.6916.18M
January 09, 2026166.75157.31157.31167.2155.4625.4M
January 08, 2026158.63166.97166.97170.62156.1725.01M
January 07, 2026163.3161.83161.83170.16158.4528.15M
January 06, 2026166.85157.97157.97167.14154.9419.54M
January 05, 2026163.42164.72164.72167.7160.9622.86M
January 02, 2026154.59157.24157.24160.79149.7518.44M
December 31, 2025156.24151.95151.95156.8151.4215.61M
December 30, 2025155.82155.61155.61159.38154.1312.74M
December 29, 2025157.95155.39155.39162.93155.3213.95M
December 26, 2025159.81158.84158.84159.91154.1211.86M
December 24, 2025157.2158.71158.71159.28155.17.08M
December 23, 2025162.25157.88157.88162.73156.515.67M
December 22, 2025168.82164.32164.32170.67163.6919.23M
December 19, 2025163.32164.88164.88167.74161.6315.9M
December 18, 2025167.81158.24158.24169.51157.4317.37M
December 17, 2025167.75160.4160.4171.16160.3415.2M
December 16, 2025165.37167.5167.5171.45161.9820.92M
December 15, 2025176162.08162.08176.5160.5425.39M
December 12, 2025182.97176.49176.49185.25176.2312.82M
December 11, 2025179.79183.3183.3183.5171.4119.1M
December 10, 2025189.32184.64184.64191.07182.222.28M
December 09, 2025181.49188.99188.99198.4179.9223.93M
December 08, 2025182.1183.69183.69185.5917816.03M
December 05, 2025183.1179.01179.01185.39176.318.27M
December 04, 2025186.02186.01186.01191182.3516.19M
December 03, 2025183.26188.39188.39190.44178.6425.81M
December 02, 2025177.75181.33181.33188.37176.8929.28M
December 01, 2025168.26171.42171.42172.18155.6142.94M
November 28, 2025182.95177.12177.12187.28175.0514.14M
November 26, 2025173.6175.58175.58180.61169.717.72M
November 25, 2025173.69172.19172.19176.76166.7818.91M
November 24, 2025171.62179.04179.04179.84166.0123.28M
November 21, 2025172.74170.5170.5181.19166.6328.81M
November 20, 2025192.38177.13177.13193.42171.4827.29M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved