Strategy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 28,154.59 | 28,999.99 | 26,334.50 | 26,334.50 | 2,633.45 | 2,890 |
| 2024-05-29 | 27,664.20 | 27,830.00 | 27,152.42 | 27,830.00 | 2,783.00 | 1,290 |
| 2024-05-28 | 27,373.07 | 28,257.60 | 27,355.72 | 28,186.94 | 2,818.69 | 2,460 |
| 2024-05-27 | 27,965.83 | 27,965.83 | 27,965.83 | 27,965.83 | 2,796.58 | 0 |
| 2024-05-24 | 25,770.00 | 28,000.00 | 25,770.00 | 27,965.83 | 2,796.58 | 1,940 |
| 2024-05-23 | 26,469.50 | 26,469.50 | 26,469.50 | 26,469.50 | 2,646.95 | 210 |
| 2024-05-22 | 27,405.90 | 27,405.90 | 27,405.90 | 27,405.90 | 2,740.59 | 170 |
| 2024-05-21 | 28,330.00 | 28,342.70 | 27,489.60 | 27,971.66 | 2,797.17 | 3,060 |
| 2024-05-20 | 26,479.64 | 28,416.35 | 26,360.00 | 28,329.26 | 2,832.93 | 2,780 |
| 2024-05-17 | 26,000.00 | 26,194.80 | 25,275.00 | 26,194.80 | 2,619.48 | 780 |
| 2024-05-16 | 25,000.00 | 25,297.36 | 24,284.71 | 24,500.00 | 2,450.00 | 720 |
| 2024-05-15 | 23,045.00 | 24,999.99 | 22,884.77 | 24,999.99 | 2,500.00 | 5,210 |
| 2024-05-14 | 21,105.01 | 21,664.99 | 21,105.01 | 21,664.99 | 2,166.50 | 1,590 |
| 2024-05-13 | 20,900.00 | 20,900.00 | 20,600.00 | 20,700.00 | 2,070.00 | 370 |
| 2024-05-10 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 2,130.00 | 0 |
| 2024-05-09 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 2,130.00 | 260 |
| 2024-05-08 | 20,934.00 | 20,934.00 | 20,934.00 | 20,934.00 | 2,093.40 | 120 |
| 2024-05-07 | 21,707.00 | 21,710.00 | 21,607.01 | 21,607.01 | 2,160.70 | 1,030 |
| 2024-05-06 | 21,353.20 | 21,353.20 | 21,353.20 | 21,353.20 | 2,135.32 | 390 |
| 2024-05-03 | 19,900.00 | 20,922.00 | 19,900.00 | 20,660.00 | 2,066.00 | 3,140 |
| 2024-05-02 | 18,300.00 | 19,200.00 | 18,000.02 | 19,200.00 | 1,920.00 | 3,890 |
| 2024-04-30 | 20,589.00 | 20,589.01 | 18,300.00 | 18,300.00 | 1,830.00 | 3,760 |
| 2024-04-29 | 21,806.85 | 21,890.00 | 21,806.84 | 21,890.00 | 2,189.00 | 750 |
| 2024-04-26 | 21,253.60 | 21,840.00 | 21,253.60 | 21,840.00 | 2,184.00 | 650 |
| 2024-04-25 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 2,100.00 | 370 |
| 2024-04-24 | 22,222.22 | 22,222.22 | 21,616.69 | 21,855.00 | 2,185.50 | 400 |
| 2024-04-23 | 23,098.50 | 23,680.00 | 22,550.00 | 22,550.00 | 2,255.00 | 6,790 |
| 2024-04-22 | 21,752.00 | 22,630.00 | 21,752.00 | 22,630.00 | 2,263.00 | 3,200 |
| 2024-04-19 | 20,508.00 | 20,508.00 | 20,217.00 | 20,217.00 | 2,021.70 | 240 |
| 2024-04-18 | 20,400.00 | 21,650.00 | 20,400.00 | 21,587.00 | 2,158.70 | 2,430 |
| 2024-04-17 | 21,265.00 | 21,265.00 | 19,420.00 | 20,230.00 | 2,023.00 | 4,880 |
| 2024-04-16 | 21,891.00 | 21,891.30 | 20,900.00 | 21,849.99 | 2,185.00 | 1,190 |
| 2024-04-15 | 23,500.00 | 23,636.00 | 22,000.01 | 22,000.01 | 2,200.00 | 1,990 |
| 2024-04-12 | 25,430.00 | 25,430.00 | 24,000.00 | 24,679.81 | 2,467.98 | 7,250 |
| 2024-04-11 | 26,000.00 | 26,024.99 | 24,950.02 | 25,377.49 | 2,537.75 | 8,730 |
| 2024-04-10 | 23,000.00 | 25,480.00 | 23,000.00 | 25,355.00 | 2,535.50 | 10,260 |
| 2024-04-09 | 23,500.00 | 23,500.00 | 23,257.00 | 23,466.62 | 2,346.66 | 1,800 |
| 2024-04-08 | 25,683.00 | 25,683.00 | 24,622.00 | 24,669.41 | 2,466.94 | 1,450 |
| 2024-04-05 | 27,150.00 | 27,150.00 | 24,000.00 | 24,305.52 | 2,430.55 | 3,120 |
| 2024-04-04 | 28,450.00 | 28,700.00 | 26,987.51 | 27,279.35 | 2,727.94 | 5,070 |
| 2024-04-03 | 27,350.00 | 28,000.00 | 27,350.00 | 27,999.99 | 2,800.00 | 780 |
| 2024-04-02 | 24,730.00 | 26,255.16 | 24,730.00 | 26,255.16 | 2,625.52 | 3,030 |
| 2024-04-01 | 27,494.99 | 27,889.99 | 26,850.00 | 27,151.50 | 2,715.15 | 5,460 |
| 2024-03-27 | 32,300.00 | 32,850.00 | 30,750.00 | 31,657.32 | 3,165.73 | 4,930 |
| 2024-03-26 | 30,700.00 | 31,310.00 | 30,700.00 | 31,250.00 | 3,125.00 | 2,830 |
| 2024-03-25 | 26,831.00 | 30,700.00 | 26,780.00 | 30,700.00 | 3,070.00 | 7,950 |
| 2024-03-22 | 25,545.04 | 26,400.00 | 25,545.04 | 25,652.62 | 2,565.26 | 1,750 |
| 2024-03-21 | 26,990.00 | 28,448.99 | 26,751.27 | 26,763.26 | 2,676.33 | 8,830 |
| 2024-03-20 | 23,980.15 | 25,786.05 | 23,300.00 | 25,558.44 | 2,555.84 | 6,730 |
| 2024-03-19 | 21,215.00 | 23,965.00 | 21,200.00 | 23,965.00 | 2,396.50 | 3,260 |
| 2024-03-15 | 26,640.00 | 30,200.00 | 26,640.00 | 30,200.00 | 3,020.00 | 1,590 |
| 2024-03-14 | 28,183.25 | 28,706.80 | 26,500.00 | 27,859.05 | 2,785.91 | 8,620 |
| 2024-03-13 | 27,850.00 | 29,500.00 | 27,850.00 | 28,945.10 | 2,894.51 | 7,170 |
| 2024-03-12 | 25,922.01 | 26,850.00 | 24,795.00 | 26,461.24 | 2,646.12 | 3,790 |
| 2024-03-11 | 25,701.00 | 27,950.00 | 24,921.01 | 25,890.00 | 2,589.00 | 3,230 |
| 2024-03-08 | 22,600.00 | 24,000.00 | 22,050.00 | 23,856.00 | 2,385.60 | 5,100 |
| 2024-03-07 | 21,894.48 | 21,894.48 | 21,300.00 | 21,750.01 | 2,175.00 | 3,170 |
| 2024-03-06 | 20,100.00 | 21,500.00 | 20,100.00 | 21,500.00 | 2,150.00 | 570 |
| 2024-03-05 | 21,225.00 | 21,225.00 | 20,000.00 | 20,000.00 | 2,000.00 | 1,210 |
| 2024-03-04 | 20,136.63 | 23,015.00 | 20,136.63 | 23,015.00 | 2,301.50 | 970 |
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.