Strategy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 2,717.06 | 2,727.00 | 2,620.00 | 2,659.99 | 2,659.99 | 614 |
| 2024-08-21 | 2,562.00 | 2,750.00 | 2,562.00 | 2,738.39 | 2,738.39 | 3,203 |
| 2024-08-20 | 2,602.51 | 2,645.00 | 2,495.00 | 2,537.00 | 2,537.00 | 2,186 |
| 2024-08-19 | 2,500.01 | 2,534.00 | 2,460.04 | 2,524.99 | 2,524.99 | 1,491 |
| 2024-08-16 | 2,470.00 | 2,500.00 | 2,400.00 | 2,479.80 | 2,479.80 | 649 |
| 2024-08-15 | 2,491.00 | 2,570.00 | 2,450.00 | 2,450.00 | 2,450.00 | 454 |
| 2024-08-14 | 2,500.00 | 2,500.00 | 2,446.00 | 2,451.32 | 2,451.32 | 456 |
| 2024-08-13 | 2,502.00 | 2,662.99 | 2,502.00 | 2,590.00 | 2,590.00 | 556 |
| 2024-08-12 | 2,600.00 | 2,600.00 | 2,488.00 | 2,510.00 | 2,510.00 | 162 |
| 2024-08-09 | 2,533.55 | 2,649.99 | 2,460.00 | 2,649.99 | 2,649.99 | 90 |
| 2024-08-08 | 2,529.89 | 2,650.00 | 2,480.01 | 2,533.00 | 2,533.00 | 839 |
| 2024-08-07 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 2,450.00 | 1,810 |
| 2024-08-06 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | 2,540.00 | 500 |
| 2024-08-05 | 25,180.00 | 25,490.00 | 25,065.00 | 25,065.00 | 2,506.50 | 990 |
| 2024-08-02 | 29,782.90 | 29,782.90 | 27,485.00 | 27,747.01 | 2,774.70 | 840 |
| 2024-08-01 | 29,600.00 | 29,600.00 | 27,929.99 | 28,447.99 | 2,844.80 | 2,250 |
| 2024-07-31 | 30,668.00 | 30,900.00 | 30,668.00 | 30,900.00 | 3,090.00 | 250 |
| 2024-07-30 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 3,000.00 | 340 |
| 2024-07-29 | 33,799.00 | 33,799.00 | 31,436.70 | 31,514.35 | 3,151.44 | 1,410 |
| 2024-07-26 | 32,450.00 | 32,500.00 | 32,419.99 | 32,500.00 | 3,250.00 | 1,110 |
| 2024-07-25 | 28,000.01 | 29,584.87 | 28,000.01 | 29,584.87 | 2,958.49 | 320 |
| 2024-07-24 | 32,346.63 | 32,346.63 | 30,937.70 | 30,985.17 | 3,098.52 | 1,300 |
| 2024-07-23 | 32,346.63 | 32,346.63 | 32,346.63 | 32,346.63 | 3,234.66 | 0 |
| 2024-07-22 | 32,000.00 | 32,363.20 | 31,471.37 | 32,346.63 | 3,234.66 | 990 |
| 2024-07-19 | 29,000.00 | 31,875.00 | 29,000.00 | 31,710.00 | 3,171.00 | 3,010 |
| 2024-07-18 | 27,400.00 | 28,000.00 | 27,400.00 | 27,618.51 | 2,761.85 | 700 |
| 2024-07-17 | 27,340.00 | 27,980.00 | 27,340.00 | 27,980.00 | 2,798.00 | 560 |
| 2024-07-16 | 28,642.00 | 29,330.00 | 28,069.00 | 29,225.00 | 2,922.50 | 840 |
| 2024-07-15 | 26,959.00 | 29,050.00 | 26,958.99 | 28,353.61 | 2,835.36 | 6,530 |
| 2024-07-12 | 25,100.00 | 25,129.09 | 25,100.00 | 25,129.09 | 2,512.91 | 560 |
| 2024-07-11 | 24,990.00 | 24,990.00 | 23,950.00 | 24,100.00 | 2,410.00 | 2,770 |
| 2024-07-10 | 23,268.15 | 23,345.00 | 23,268.15 | 23,345.00 | 2,334.50 | 680 |
| 2024-07-09 | 23,100.01 | 23,410.00 | 22,900.02 | 23,213.66 | 2,321.37 | 3,400 |
| 2024-07-08 | 23,600.00 | 23,701.39 | 23,040.01 | 23,040.01 | 2,304.00 | 510 |
| 2024-07-05 | 21,970.00 | 23,260.00 | 21,970.00 | 23,200.00 | 2,320.00 | 1,300 |
| 2024-07-04 | 23,620.00 | 23,620.00 | 23,620.00 | 23,620.00 | 2,362.00 | 0 |
| 2024-07-03 | 23,750.01 | 23,750.01 | 23,270.00 | 23,620.00 | 2,362.00 | 1,650 |
| 2024-07-02 | 25,000.00 | 25,900.00 | 23,950.00 | 23,954.67 | 2,395.47 | 1,880 |
| 2024-07-01 | 25,670.79 | 26,355.00 | 25,190.00 | 25,190.00 | 2,519.00 | 1,370 |
| 2024-06-28 | 27,150.00 | 27,150.00 | 25,821.30 | 25,839.60 | 2,583.96 | 1,840 |
| 2024-06-27 | 27,800.00 | 28,158.16 | 27,800.00 | 27,851.95 | 2,785.20 | 1,030 |
| 2024-06-26 | 27,177.60 | 27,177.60 | 26,711.00 | 26,800.00 | 2,680.00 | 1,380 |
| 2024-06-25 | 26,835.00 | 27,101.16 | 26,636.40 | 26,899.40 | 2,689.94 | 2,020 |
| 2024-06-24 | 26,000.00 | 26,053.35 | 24,035.00 | 24,587.51 | 2,458.75 | 3,960 |
| 2024-06-21 | 25,788.00 | 27,014.00 | 25,788.00 | 26,797.85 | 2,679.78 | 1,590 |
| 2024-06-20 | 26,600.01 | 27,012.02 | 26,600.01 | 26,934.12 | 2,693.41 | 1,760 |
| 2024-06-19 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 2,740.00 | 0 |
| 2024-06-18 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 2,740.00 | 550 |
| 2024-06-17 | 27,050.00 | 28,200.01 | 26,850.00 | 28,167.45 | 2,816.75 | 1,060 |
| 2024-06-14 | 27,921.43 | 27,953.00 | 27,475.60 | 27,475.60 | 2,747.56 | 2,610 |
| 2024-06-13 | 29,164.48 | 29,164.48 | 26,744.56 | 26,744.56 | 2,674.46 | 3,560 |
| 2024-06-12 | 30,275.10 | 31,540.00 | 30,219.70 | 30,219.70 | 3,021.97 | 6,120 |
| 2024-06-11 | 28,100.00 | 28,403.00 | 27,511.00 | 28,403.00 | 2,840.30 | 5,420 |
| 2024-06-10 | 29,554.21 | 30,100.00 | 29,322.50 | 29,999.99 | 3,000.00 | 1,710 |
| 2024-06-07 | 30,719.00 | 31,060.00 | 29,488.00 | 29,488.00 | 2,948.80 | 930 |
| 2024-06-06 | 30,080.00 | 30,080.00 | 29,500.00 | 29,500.00 | 2,950.00 | 720 |
| 2024-06-05 | 29,269.57 | 29,890.00 | 29,269.57 | 29,600.00 | 2,960.00 | 1,440 |
| 2024-06-04 | 29,163.25 | 29,870.00 | 29,157.48 | 29,720.00 | 2,972.00 | 2,220 |
| 2024-06-03 | 28,300.00 | 28,617.80 | 28,300.00 | 28,575.76 | 2,857.58 | 3,040 |
| 2024-05-31 | 26,883.44 | 26,883.44 | 25,897.92 | 26,016.91 | 2,601.69 | 2,990 |
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.