MSTR: Strategy Inc.

As of Friday, October 9th, 2026

$ 154.34

+2.87 +1.89%

Open: 154.22
High: 158.11
Low: 150.50
Volume: 16,222,358
Previous Close on Thursday, October 8th, 2026

$ 151.47

-1.90 -1.24%

Open: 150.34
High: 153.63
Low: 147.37
Volume: 22,956,722

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 154.22 158.11 150.50 154.34 16,222,358 +2.87 +1.89
2026-10-08 150.34 153.63 147.37 151.47 22,956,722 -1.90 -1.24
2026-10-07 157.70 158.66 152.53 153.37 21,158,574 -11.18 -6.79
2026-10-06 165.82 168.73 163.18 164.55 17,652,525 +0.12 +0.07
2026-10-05 164.68 166.20 160.12 164.43 17,717,039 +4.42 +2.76
2026-10-02 165.89 170.17 155.89 160.01 27,161,940 -0.49 -0.31
2026-10-01 153.83 161.58 152.63 160.50 19,249,249 +7.41 +4.84
2026-09-30 160.89 163.53 152.02 153.09 17,331,432 -1.58 -1.02
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 168.73
On 2026-10-06		 147.37
On 2026-10-08		 -5.67 -3.54 168.73
On 2026-10-06		 147.37
On 2026-10-08		 -12.66 157.63
10D 170.17
On 2026-10-02		 147.37
On 2026-10-08		 -4.27 -2.69 170.17
On 2026-10-02		 147.37
On 2026-10-08		 -13.40 157.36
20D 171.19
On 2026-09-22		 123.33
On 2026-09-16		 23.37 17.84 171.19
On 2026-09-22		 147.37
On 2026-10-08		 -13.91 153.54
WTD 168.73
On 2026-10-06		 147.37
On 2026-10-08		 -5.67 -3.54 168.73
On 2026-10-06		 147.37
On 2026-10-08		 -12.66 157.63
MTD 170.17
On 2026-10-02		 147.37
On 2026-10-08		 1.25 0.82 170.17
On 2026-10-02		 147.37
On 2026-10-08		 -13.40 158.38
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
FUL

H.B. Fuller Company

49.56 -0.88 -1.74 469,578
VST

Vistra Energy Corp.

161.48 +5.34 +3.42 7,068,555
FWRD

Forward Air Corp.

15.64 -0.68 -4.17 414,411
OVV

Ovintiv Inc.

63.88 +0.51 +0.80 3,145,568
MSTR

Strategy Inc.

154.34 +2.87 +1.89 16,222,358