Strategy IncMSTRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $171.93 | $173.88 | $167.59 | $173.71 | 19.46M |
| 1/15/2026 | $179.13 | $179.25 | $170.09 | $170.91 | 21.49M |
| 1/14/2026 | $178.64 | $190.20 | $176.12 | $179.33 | 40.26M |
| 1/13/2026 | $164.45 | $173.76 | $159.93 | $172.99 | 27.66M |
| 1/12/2026 | $156.27 | $163.82 | $154.69 | $162.23 | 16.18M |
| 1/9/2026 | $166.75 | $167.20 | $155.46 | $157.33 | 27.96M |
| 1/8/2026 | $158.63 | $170.62 | $156.17 | $166.97 | 25.16M |
| 1/7/2026 | $163.45 | $170.16 | $158.45 | $161.83 | 28.41M |
| 1/6/2026 | $166.88 | $167.14 | $154.05 | $157.97 | 22.63M |
| 1/5/2026 | $163.42 | $167.70 | $160.96 | $164.72 | 22.86M |
| 1/2/2026 | $154.59 | $160.79 | $149.75 | $157.16 | 20.19M |
| 12/31/2025 | $156.24 | $156.80 | $151.42 | $151.95 | 15.92M |
| 12/30/2025 | $155.82 | $159.38 | $154.13 | $155.61 | 12.74M |
| 12/29/2025 | $157.95 | $162.93 | $155.32 | $155.39 | 14.07M |
| 12/26/2025 | $159.89 | $159.91 | $154.12 | $158.81 | 12.30M |
| 12/24/2025 | $157.20 | $159.28 | $155.10 | $158.71 | 7.10M |
| 12/23/2025 | $162.25 | $162.73 | $156.50 | $157.88 | 15.89M |
| 12/22/2025 | $168.82 | $170.67 | $163.69 | $164.32 | 19.23M |
| 12/19/2025 | $163.40 | $167.75 | $161.63 | $164.82 | 22.06M |
| 12/18/2025 | $167.81 | $169.51 | $157.43 | $158.24 | 17.53M |
| 12/17/2025 | $167.75 | $171.16 | $160.31 | $160.38 | 19.14M |
| 12/16/2025 | $164.97 | $171.49 | $161.95 | $167.50 | 21.18M |
| 12/15/2025 | $176.00 | $176.50 | $160.54 | $162.08 | 25.39M |
| 12/12/2025 | $182.97 | $185.25 | $176.22 | $176.45 | 14.53M |
| 12/11/2025 | $179.79 | $183.50 | $171.41 | $183.30 | 19.54M |
| 12/10/2025 | $189.32 | $191.07 | $182.20 | $184.64 | 22.46M |
| 12/9/2025 | $181.49 | $198.40 | $179.92 | $188.99 | 24.27M |
| 12/8/2025 | $182.10 | $185.59 | $178.00 | $183.69 | 16.33M |
| 12/5/2025 | $183.34 | $185.39 | $176.30 | $178.99 | 20.75M |
| 12/4/2025 | $186.02 | $191.00 | $182.35 | $186.01 | 16.47M |
| 12/3/2025 | $183.40 | $190.44 | $177.82 | $188.39 | 26.69M |
| 12/2/2025 | $177.75 | $188.37 | $176.89 | $181.33 | 31.29M |
| 12/1/2025 | $168.26 | $172.18 | $155.61 | $171.42 | 42.94M |
| 11/28/2025 | $182.99 | $187.29 | $175.05 | $177.18 | 15.11M |
| 11/26/2025 | $173.69 | $180.63 | $169.70 | $175.64 | 20.02M |
| 11/25/2025 | $173.71 | $176.76 | $166.78 | $172.19 | 19.11M |
| 11/24/2025 | $171.62 | $179.84 | $166.01 | $179.04 | 23.28M |
| 11/21/2025 | $172.74 | $181.19 | $166.31 | $170.50 | 29.65M |
| 11/20/2025 | $192.44 | $193.53 | $171.48 | $177.13 | 27.68M |
| 11/19/2025 | $202.36 | $203.95 | $181.73 | $186.50 | 28.03M |
| 11/18/2025 | $196.36 | $213.83 | $196.00 | $206.80 | 22.05M |
| 11/17/2025 | $197.03 | $204.15 | $189.53 | $195.42 | 19.55M |
| 11/14/2025 | $200.58 | $208.84 | $194.56 | $199.75 | 23.23M |
| 11/13/2025 | $223.80 | $226.00 | $207.03 | $208.54 | 16.47M |
| 11/12/2025 | $233.90 | $234.84 | $219.80 | $224.61 | 10.80M |
| 11/11/2025 | $236.46 | $239.24 | $230.55 | $231.35 | 8.34M |
| 11/10/2025 | $249.68 | $249.96 | $234.60 | $238.88 | 9.53M |
| 11/7/2025 | $222.66 | $243.73 | $219.68 | $241.93 | 16.98M |
| 11/6/2025 | $252.14 | $252.34 | $235.03 | $237.20 | 14.47M |
| 11/5/2025 | $250.20 | $255.36 | $247.02 | $255.00 | 9.68M |
| 11/4/2025 | $255.16 | $258.21 | $245.86 | $246.99 | 15.74M |
| 11/3/2025 | $264.19 | $270.36 | $259.85 | $264.67 | 11.07M |
| 10/31/2025 | $269.98 | $276.32 | $263.00 | $269.51 | 14.07M |
| 10/30/2025 | $269.99 | $271.37 | $254.00 | $254.57 | 15.56M |
| 10/29/2025 | $284.38 | $286.18 | $274.00 | $275.36 | 10.18M |
| 10/28/2025 | $295.14 | $297.20 | $284.25 | $284.64 | 8.00M |
| 10/27/2025 | $299.50 | $299.80 | $293.00 | $295.63 | 8.14M |
| 10/24/2025 | $290.43 | $292.15 | $286.11 | $289.08 | 7.88M |
| 10/23/2025 | $285.47 | $289.07 | $278.00 | $284.92 | 9.08M |
| 10/22/2025 | $293.02 | $297.96 | $276.60 | $280.81 | 15.13M |
| 10/21/2025 | $293.95 | $305.99 | $291.52 | $301.91 | 7.90M |
| 10/20/2025 | $297.21 | $306.16 | $294.40 | $296.61 | 9.68M |