Strategy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 17,740.00 | 18,370.00 | 17,720.00 | 18,370.00 | 1,837.00 | 650 |
| 2024-02-29 | 17,500.00 | 17,500.00 | 16,720.00 | 17,274.98 | 1,727.50 | 2,370 |
| 2024-02-28 | 16,600.00 | 17,180.00 | 16,220.12 | 16,220.12 | 1,622.01 | 3,760 |
| 2024-02-27 | 14,500.00 | 14,880.00 | 14,450.00 | 14,880.00 | 1,488.00 | 950 |
| 2024-02-26 | 12,500.00 | 13,700.00 | 12,500.00 | 13,610.00 | 1,361.00 | 2,470 |
| 2024-02-23 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 1,220.00 | 0 |
| 2024-02-22 | 12,010.00 | 12,225.00 | 12,010.00 | 12,200.00 | 1,220.00 | 240 |
| 2024-02-21 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 1,170.00 | 230 |
| 2024-02-20 | 11,897.20 | 12,030.00 | 11,897.20 | 12,030.00 | 1,203.00 | 250 |
| 2024-02-19 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1,200.00 | 0 |
| 2024-02-16 | 12,203.00 | 12,203.00 | 12,000.00 | 12,000.00 | 1,200.00 | 290 |
| 2024-02-15 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 1,190.00 | 0 |
| 2024-02-14 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 1,190.00 | 0 |
| 2024-02-13 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 1,190.00 | 50 |
| 2024-02-12 | 11,289.00 | 12,276.00 | 11,289.00 | 12,132.00 | 1,213.20 | 1,340 |
| 2024-02-09 | 10,782.00 | 11,009.00 | 10,724.00 | 10,850.00 | 1,085.00 | 7,300 |
| 2024-02-08 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 940.00 | 290 |
| 2024-02-07 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 862.00 | 0 |
| 2024-02-06 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 862.00 | 0 |
| 2024-02-02 | 8,599.99 | 8,620.00 | 8,599.99 | 8,620.00 | 862.00 | 1,180 |
| 2024-02-01 | 8,644.00 | 8,644.00 | 8,644.00 | 8,644.00 | 864.40 | 0 |
| 2024-01-31 | 8,644.00 | 8,644.00 | 8,644.00 | 8,644.00 | 864.40 | 150 |
| 2024-01-30 | 8,933.44 | 8,933.44 | 8,933.44 | 8,933.44 | 893.34 | 0 |
| 2024-01-29 | 8,889.00 | 8,933.44 | 8,889.00 | 8,933.44 | 893.34 | 100 |
| 2024-01-26 | 8,500.00 | 8,500.00 | 8,490.00 | 8,490.00 | 849.00 | 370 |
| 2024-01-25 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 800.00 | 100 |
| 2024-01-24 | 7,831.00 | 7,831.00 | 7,740.00 | 7,740.00 | 774.00 | 640 |
| 2024-01-23 | 7,651.00 | 7,950.00 | 7,651.00 | 7,805.00 | 780.50 | 630 |
| 2024-01-22 | 8,050.00 | 8,050.00 | 8,035.00 | 8,035.00 | 803.50 | 590 |
| 2024-01-19 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 894.00 | 0 |
| 2024-01-18 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 894.00 | 90 |
| 2024-01-17 | 8,370.00 | 8,452.00 | 8,290.00 | 8,452.00 | 845.20 | 1,580 |
| 2024-01-16 | 8,150.00 | 8,370.00 | 8,150.00 | 8,370.00 | 837.00 | 610 |
| 2024-01-15 | 8,189.10 | 8,189.10 | 8,189.10 | 8,189.10 | 818.91 | 0 |
| 2024-01-12 | 9,000.00 | 9,000.00 | 8,151.18 | 8,189.10 | 818.91 | 1,490 |
| 2024-01-11 | 9,200.00 | 9,200.00 | 9,170.00 | 9,195.00 | 919.50 | 200 |
| 2024-01-10 | 9,416.00 | 9,960.00 | 9,416.00 | 9,616.34 | 961.63 | 1,010 |
| 2024-01-09 | 10,360.00 | 10,360.00 | 10,360.00 | 10,360.00 | 1,036.00 | 0 |
| 2024-01-08 | 10,007.91 | 10,360.00 | 10,007.91 | 10,360.00 | 1,036.00 | 250 |
| 2024-01-05 | 10,920.00 | 10,920.00 | 10,643.00 | 10,654.85 | 1,065.49 | 520 |
| 2024-01-04 | 10,781.50 | 10,781.50 | 10,781.50 | 10,781.50 | 1,078.15 | 0 |
| 2024-01-03 | 10,900.00 | 11,060.00 | 10,781.50 | 10,781.50 | 1,078.15 | 620 |
| 2024-01-02 | 11,750.00 | 11,966.00 | 11,600.00 | 11,600.00 | 1,160.00 | 880 |
| 2023-12-29 | 11,053.20 | 11,053.20 | 10,670.00 | 10,670.00 | 1,067.00 | 230 |
| 2023-12-28 | 10,660.02 | 10,660.02 | 10,660.02 | 10,660.02 | 1,066.00 | 0 |
| 2023-12-27 | 10,552.00 | 11,000.00 | 10,552.00 | 10,660.02 | 1,066.00 | 1,550 |
| 2023-12-26 | 10,250.00 | 10,300.00 | 10,250.00 | 10,300.00 | 1,030.00 | 310 |
| 2023-12-22 | 10,390.00 | 10,390.00 | 10,390.00 | 10,390.00 | 1,039.00 | 180 |
| 2023-12-21 | 10,065.00 | 10,065.00 | 10,065.00 | 10,065.00 | 1,006.50 | 0 |
| 2023-12-20 | 10,045.00 | 10,065.00 | 10,045.00 | 10,065.00 | 1,006.50 | 1,170 |
| 2023-12-19 | 10,014.91 | 10,014.91 | 9,715.00 | 9,800.00 | 980.00 | 1,110 |
| 2023-12-18 | 9,870.00 | 9,900.00 | 9,870.00 | 9,900.00 | 990.00 | 170 |
| 2023-12-15 | 10,014.91 | 10,014.91 | 10,014.91 | 10,014.91 | 1,001.49 | 0 |
| 2023-12-14 | 10,010.00 | 10,218.00 | 10,010.00 | 10,014.91 | 1,001.49 | 1,440 |
| 2023-12-13 | 9,600.00 | 10,040.00 | 9,600.00 | 10,040.00 | 1,004.00 | 2,540 |
| 2023-12-11 | 9,810.00 | 9,810.00 | 9,600.00 | 9,600.00 | 960.00 | 290 |
| 2023-12-08 | 10,340.00 | 10,400.00 | 10,340.00 | 10,400.00 | 1,040.00 | 3,160 |
| 2023-12-07 | 9,890.01 | 9,890.01 | 9,890.01 | 9,890.01 | 989.00 | 0 |
| 2023-12-06 | 9,987.10 | 9,989.40 | 9,890.01 | 9,890.01 | 989.00 | 530 |
| 2023-12-05 | 10,060.00 | 10,092.53 | 10,050.00 | 10,075.00 | 1,007.50 | 3,790 |
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.