MSTR: Strategy Inc.

As of Monday, August 31st, 2026

$ 132.94

+5.63 +4.42%

Open: 128.57
High: 133.38
Low: 125.74
Volume: 23,022,061
Previous Close on Friday, August 28th, 2026

$ 127.31

-10.09 -7.34%

Open: 134.00
High: 135.97
Low: 126.34
Volume: 31,021,390

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 128.57 133.38 125.74 132.94 22,978,567 +5.63 +4.42
2026-08-28 134.00 135.97 126.34 127.31 31,021,390 -10.09 -7.34
2026-08-27 126.77 139.78 124.47 137.40 43,915,225 +14.21 +11.54
2026-08-26 123.26 125.54 120.87 123.19 16,544,883 -3.64 -2.87
2026-08-25 119.11 128.66 118.45 126.83 31,077,549 +4.20 +3.42
2026-08-24 121.84 127.90 119.38 122.63 39,997,166 +3.38 +2.83
2026-08-21 119.69 121.91 115.80 119.25 45,019,602 +6.86 +6.10
2026-08-20 113.23 113.74 108.35 112.39 46,358,576 +8.14 +7.81
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 139.78
On 2026-08-27		 118.45
On 2026-08-25		 10.31 8.41 139.78
On 2026-08-27		 125.74
On 2026-08-31		 -10.04 129.53
10D 139.78
On 2026-08-27		 92.45
On 2026-08-18		 35.26 36.10 139.78
On 2026-08-27		 125.74
On 2026-08-31		 -10.04 119.87
20D 139.78
On 2026-08-27		 91.67
On 2026-08-14		 38.08 40.14 139.78
On 2026-08-27		 125.74
On 2026-08-31		 -10.04 108.38
WTD 133.38
On 2026-08-31		 125.74
On 2026-08-31		 5.63 4.42 -- -- -- 132.94
MTD 139.78
On 2026-08-27		 90.93
On 2026-08-03		 39.66 42.52 139.78
On 2026-08-27		 125.74
On 2026-08-31		 -10.04 107.74
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
VST

Vistra Energy Corp.

137.37 +0.28 +0.20 4,090,866
MSTR

Strategy Inc.

132.94 +5.63 +4.42 23,022,061