Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← MSTR.MX stock page

Strategy Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,737.932,737.932,485.002,531.592,531.593,721
2026-10-152,590.002,775.002,515.002,775.002,775.003,289
2026-10-142,808.002,809.622,630.042,642.532,642.534,716
2026-10-132,827.002,847.112,776.302,793.412,793.412,206
2026-10-122,846.582,890.002,764.002,772.922,772.92650
2026-10-092,800.002,895.002,770.002,846.582,846.582,508
2026-10-082,720.002,765.452,658.012,761.642,761.643,493
2026-10-072,900.002,900.002,745.002,760.302,760.304,403
2026-10-062,997.103,030.002,940.002,955.002,955.005,923
2026-10-052,978.003,005.002,901.232,996.882,996.883,942
2026-10-023,000.003,082.002,849.682,896.992,896.996,973
2026-10-012,794.672,960.002,794.672,936.442,936.441,795
2026-09-302,859.002,939.992,744.002,781.002,781.003,669
2026-09-292,894.002,915.382,757.002,771.742,771.742,349
2026-09-282,842.002,869.692,779.232,821.002,821.002,369
2026-09-252,896.982,896.982,790.002,816.122,816.121,627
2026-09-242,850.002,890.102,814.002,879.932,879.933,411
2026-09-232,899.002,950.022,830.002,848.642,848.643,054
2026-09-222,910.002,950.002,899.002,902.142,902.147,052
2026-09-212,862.002,910.002,840.002,898.542,898.549,010
2026-09-182,334.002,651.742,334.002,638.312,638.3117,902
2026-09-172,248.482,287.992,200.002,264.862,264.863,047
2026-09-152,300.002,300.002,161.002,230.002,230.007,678
2026-09-142,285.002,350.002,285.002,348.222,348.223,598
2026-09-112,202.892,330.002,202.892,222.002,222.002,313
2026-09-102,200.002,234.002,170.002,191.802,191.804,519
2026-09-092,390.002,390.002,250.002,251.052,251.053,785
2026-09-082,350.002,350.002,300.002,309.152,309.152,672
2026-09-072,380.202,380.202,260.002,350.002,350.00405
2026-09-042,380.002,430.002,340.002,411.662,411.661,249
2026-09-032,208.172,450.002,208.172,423.192,423.196,787
2026-09-022,071.502,100.002,070.002,077.002,077.001,908
2026-09-012,182.002,190.002,105.002,127.482,127.482,430
2026-08-312,170.002,264.002,150.002,257.752,257.752,847
2026-08-282,315.002,315.002,155.002,170.002,170.003,611
2026-08-272,139.002,360.002,138.032,329.102,329.109,580
2026-08-262,105.002,117.112,060.002,100.332,100.334,187
2026-08-252,035.002,171.352,000.002,154.492,154.496,180
2026-08-242,045.922,168.002,030.002,079.382,079.3824,177
2026-08-212,001.002,050.001,960.002,019.642,019.6433,517
2026-08-201,924.031,959.881,840.001,907.061,907.0610,998
2026-08-191,622.991,810.001,622.991,763.471,763.479,811
2026-08-181,648.351,650.001,580.001,587.701,587.703,890
2026-08-171,593.001,675.941,593.001,663.871,663.877,845
2026-08-141,615.001,629.001,564.001,592.471,592.473,238
2026-08-131,616.001,675.001,610.001,674.041,674.041,359
2026-08-121,650.001,667.001,617.801,622.671,622.671,944
2026-08-111,680.001,699.991,634.901,641.401,641.40896
2026-08-101,717.001,725.001,650.011,686.131,686.136,955
2026-08-071,697.001,800.001,665.001,716.951,716.954,060
2026-08-061,650.001,672.001,650.001,658.751,658.75716
2026-08-051,665.501,700.011,664.051,700.001,700.00968
2026-08-041,630.001,686.001,625.001,683.931,683.935,083
2026-08-031,615.001,660.001,601.021,658.001,658.00678
2026-07-311,629.351,645.001,555.001,620.391,620.393,473
2026-07-301,621.001,696.501,621.001,694.761,694.76819
2026-07-291,698.501,731.001,630.001,647.141,647.141,389
2026-07-281,689.991,717.991,639.121,679.001,679.004,750
2026-07-271,610.001,723.991,610.001,719.571,719.57707
2026-07-241,650.001,662.001,574.001,603.001,603.002,519
Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.