MSTR: Strategy Inc.

As of Friday, June 5th, 2026

$ 120.44

-8.93 -6.90%

Open: 124.25
High: 125.30
Low: 114.31
Volume: 41,713,790
Previous Close on Thursday, June 4th, 2026

$ 129.37

+2.83 +2.23%

Open: 126.75
High: 131.47
Low: 125.65
Volume: 24,508,634

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 124.25 125.30 114.31 120.44 41,713,041 -8.93 -6.90
2026-06-04 126.75 131.47 125.65 129.37 24,508,634 +2.83 +2.23
2026-06-03 134.50 138.18 125.00 126.55 19,987,580 -9.54 -7.01
2026-06-02 142.69 142.80 134.11 136.08 31,057,987 -13.70 -9.15
2026-06-01 148.47 153.87 144.29 149.78 17,579,264 -9.31 -5.85
2026-05-29 149.93 162.06 148.20 159.09 19,117,320 +7.45 +4.91
2026-05-28 148.98 153.64 144.30 151.64 16,172,379 -2.56 -1.66
2026-05-27 156.76 157.55 153.82 154.20 11,636,729 -5.73 -3.58
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 153.87
On 2026-06-01		 114.31
On 2026-06-05		 -38.65 -24.29 153.87
On 2026-06-01		 114.31
On 2026-06-05		 -25.71 132.44
10D 167.00
On 2026-05-26		 114.31
On 2026-06-05		 -44.41 -26.94 167.00
On 2026-05-26		 114.31
On 2026-06-05		 -31.55 144.70
20D 197.00
On 2026-05-11		 114.31
On 2026-06-05		 -59.40 -33.03 197.00
On 2026-05-11		 114.31
On 2026-06-05		 -41.97 160.96
WTD 153.87
On 2026-06-01		 114.31
On 2026-06-05		 -38.65 -24.29 153.87
On 2026-06-01		 114.31
On 2026-06-05		 -25.71 132.44
MTD 153.87
On 2026-06-01		 114.31
On 2026-06-05		 -38.65 -24.29 153.87
On 2026-06-01		 114.31
On 2026-06-05		 -25.71 132.44
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
MSTR

Strategy Inc.

120.44 -8.93 -6.90 41,713,790