MSTR: Strategy Inc.

As of Friday, September 18th, 2026

$ 153.92

+21.67 +16.39%

Open: 136.58
High: 154.02
Low: 136.18
Volume: 54,047,197
Previous Close on Thursday, September 17th, 2026

$ 132.25

+6.07 +4.81%

Open: 129.90
High: 133.42
Low: 127.79
Volume: 18,213,809

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 136.58 154.02 136.18 153.92 54,047,197 +21.67 +16.39
2026-09-17 129.90 133.42 127.79 132.25 18,213,809 +6.07 +4.81
2026-09-16 130.02 130.42 123.33 126.18 21,663,410 -3.42 -2.64
2026-09-15 131.68 134.00 125.44 129.60 22,613,587 -7.34 -5.36
2026-09-14 130.90 137.51 130.73 136.94 18,204,200 +5.97 +4.56
2026-09-11 130.67 137.89 129.28 130.97 18,836,440 +2.41 +1.87
2026-09-10 128.44 131.88 126.91 128.56 14,266,121 -4.14 -3.12
2026-09-09 141.82 141.98 132.59 132.70 17,128,059 -3.82 -2.80
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 154.02
On 2026-09-18		 123.33
On 2026-09-16		 22.95 17.52 137.51
On 2026-09-14		 123.33
On 2026-09-16		 -10.31 135.78
10D 154.02
On 2026-09-18		 123.33
On 2026-09-16		 9.10 6.28 144.40
On 2026-09-04		 123.33
On 2026-09-16		 -14.59 135.04
20D 154.02
On 2026-09-18		 115.80
On 2026-08-21		 41.53 36.95 144.92
On 2026-09-03		 123.33
On 2026-09-16		 -14.90 131.64
WTD 154.02
On 2026-09-18		 123.33
On 2026-09-16		 22.95 17.52 137.51
On 2026-09-14		 123.33
On 2026-09-16		 -10.31 135.78
MTD 154.02
On 2026-09-18		 121.38
On 2026-09-02		 20.98 15.78 144.92
On 2026-09-03		 123.33
On 2026-09-16		 -14.90 134.10
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
EPAM

EPAM Systems Inc.

114.00 -3.10 -2.65 1,878,251
FUL

H.B. Fuller Company

49.41 -1.00 -1.98 1,617,774
FWRD

Forward Air Corp.

14.83 -0.58 -3.76 901,655
IBP

Installed Building Products Inc.

197.63 -1.42 -0.71 806,903
MSTR

Strategy Inc.

153.92 +21.67 +16.39 54,047,197