MSTR: Strategy Inc.

As of Friday, May 22nd, 2026

$ 159.89

-4.96 -3.01%

Open: 164.09
High: 165.66
Low: 159.24
Volume: 12,709,596
Previous Close on Thursday, May 21st, 2026

$ 164.85

-0.96 -0.58%

Open: 164.28
High: 168.71
Low: 160.57
Volume: 10,403,404

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 164.09 165.66 159.24 159.89 12,709,457 -4.96 -3.01
2026-05-21 164.28 168.71 160.57 164.85 10,403,404 -0.96 -0.58
2026-05-20 166.00 169.23 163.26 165.81 9,717,728 +1.18 +0.72
2026-05-19 163.99 168.49 163.50 164.63 9,908,984 -2.00 -1.20
2026-05-18 169.18 169.18 162.02 166.63 19,060,118 -10.79 -6.08
2026-05-15 182.11 182.23 173.61 177.42 18,756,517 -9.55 -5.11
2026-05-14 177.85 193.00 174.64 186.97 15,657,595 +8.94 +5.02
2026-05-13 182.03 182.48 175.57 178.03 12,306,345 -6.39 -3.46
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 169.23
On 2026-05-20		 159.24
On 2026-05-22		 -17.53 -9.88 169.23
On 2026-05-20		 159.24
On 2026-05-22		 -5.90 164.36
10D 197.00
On 2026-05-11		 159.24
On 2026-05-22		 -27.70 -14.77 197.00
On 2026-05-11		 159.24
On 2026-05-22		 -19.17 174.46
20D 197.00
On 2026-05-11		 156.11
On 2026-04-29		 -11.13 -6.51 197.00
On 2026-05-11		 159.24
On 2026-05-22		 -19.17 175.26
WTD 169.23
On 2026-05-20		 159.24
On 2026-05-22		 -17.53 -9.88 169.23
On 2026-05-20		 159.24
On 2026-05-22		 -5.90 164.36
MTD 197.00
On 2026-05-11		 159.24
On 2026-05-22		 -5.56 -3.36 197.00
On 2026-05-11		 159.24
On 2026-05-22		 -19.17 177.92
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CMS

CMS Energy Corporation

74.53 +0.89 +1.21 2,153,928
USFD

US Foods Holding Corp.

80.47 -0.77 -0.95 1,803,296
MPC

Marathon Petroleum Corporation

254.65 +6.22 +2.50 1,926,236
PM

Phillip Morris International

188.99 +0.53 +0.28 2,385,203
MSTR

Strategy Inc.

159.89 -4.96 -3.01 12,709,596