The closing price for Strategy (MSTR) in May 2026 was $159.09, on May 29. It was down 6.9% for the month. The latest price is $125.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2026 | $149.93 | $162.06 | $148.20 | $159.09 | 19,225,600 |
May 28 2026 | $148.98 | $153.64 | $144.30 | $151.64 | 16,275,000 |
May 27 2026 | $156.76 | $157.55 | $153.82 | $154.20 | 11,885,100 |
May 26 2026 | $160.83 | $167.00 | $159.28 | $159.93 | 11,819,500 |
May 22 2026 | $164.09 | $165.66 | $159.24 | $159.89 | 12,786,800 |
May 21 2026 | $164.28 | $168.71 | $160.57 | $164.85 | 10,526,900 |
May 20 2026 | $166.00 | $169.23 | $163.26 | $165.81 | 9,825,300 |
May 19 2026 | $163.99 | $168.49 | $163.50 | $164.63 | 10,002,000 |
May 18 2026 | $169.18 | $169.18 | $162.02 | $166.63 | 19,299,700 |
May 15 2026 | $182.11 | $182.23 | $173.61 | $177.42 | 19,654,300 |
May 14 2026 | $177.85 | $193.00 | $174.64 | $186.97 | 15,859,400 |
May 13 2026 | $182.03 | $182.48 | $175.57 | $178.03 | 12,480,700 |
May 12 2026 | $191.33 | $192.24 | $179.85 | $184.42 | 14,738,500 |
May 11 2026 | $189.20 | $197.00 | $182.31 | $195.94 | 16,063,000 |
May 08 2026 | $178.68 | $187.77 | $177.60 | $187.59 | 15,985,200 |
May 07 2026 | $184.41 | $184.41 | $175.72 | $179.84 | 15,918,100 |
May 06 2026 | $184.57 | $188.26 | $178.94 | $186.82 | 14,338,600 |
May 05 2026 | $189.55 | $190.41 | $183.72 | $186.90 | 15,512,800 |
May 04 2026 | $180.90 | $186.01 | $178.49 | $183.80 | 18,210,200 |
May 01 2026 | $170.80 | $180.38 | $169.43 | $177.17 | 21,661,200 |
Daily pricing data for Strategy dates back to 6/11/1998, and may be incomplete.