Strategy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 9,850.00 | 9,913.00 | 9,550.00 | 9,910.00 | 991.00 | 1,790 |
| 2023-12-01 | 9,050.00 | 9,100.00 | 9,050.00 | 9,079.83 | 907.98 | 2,430 |
| 2023-11-30 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 865.00 | 180 |
| 2023-11-29 | 8,600.00 | 8,825.00 | 8,600.00 | 8,811.00 | 881.10 | 640 |
| 2023-11-28 | 8,725.46 | 8,725.46 | 8,700.00 | 8,700.00 | 870.00 | 920 |
| 2023-11-27 | 8,690.00 | 8,750.00 | 8,689.00 | 8,700.00 | 870.00 | 340 |
| 2023-11-24 | 9,000.00 | 9,000.00 | 8,950.00 | 8,950.00 | 895.00 | 230 |
| 2023-11-23 | 8,680.00 | 8,680.00 | 8,680.00 | 8,680.00 | 868.00 | 0 |
| 2023-11-22 | 8,680.00 | 8,680.00 | 8,680.00 | 8,680.00 | 868.00 | 80 |
| 2023-11-21 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 862.00 | 90 |
| 2023-11-17 | 8,442.30 | 8,442.30 | 8,442.30 | 8,442.30 | 844.23 | 430 |
| 2023-11-16 | 8,500.00 | 8,650.00 | 8,380.00 | 8,380.00 | 838.00 | 1,130 |
| 2023-11-15 | 8,750.00 | 8,800.00 | 8,750.00 | 8,800.00 | 880.00 | 280 |
| 2023-11-14 | 8,700.00 | 8,700.00 | 8,038.00 | 8,047.00 | 804.70 | 6,560 |
| 2023-11-13 | 8,700.00 | 8,850.00 | 8,700.00 | 8,850.00 | 885.00 | 320 |
| 2023-11-10 | 8,987.00 | 9,000.00 | 8,956.01 | 8,999.00 | 899.90 | 1,570 |
| 2023-11-09 | 9,015.00 | 9,263.00 | 8,750.00 | 8,750.00 | 875.00 | 2,400 |
| 2023-11-08 | 8,188.50 | 8,355.00 | 8,188.50 | 8,355.00 | 835.50 | 210 |
| 2023-11-07 | 8,100.00 | 8,210.00 | 8,100.00 | 8,210.00 | 821.00 | 1,500 |
| 2023-11-06 | 8,233.00 | 8,236.00 | 8,233.00 | 8,236.00 | 823.60 | 160 |
| 2023-11-03 | 7,769.00 | 7,984.00 | 7,763.00 | 7,984.00 | 798.40 | 2,100 |
| 2023-11-01 | 7,603.00 | 7,603.00 | 7,603.00 | 7,603.00 | 760.30 | 0 |
| 2023-10-31 | 7,594.00 | 7,603.00 | 7,594.00 | 7,603.00 | 760.30 | 11,000 |
| 2023-10-30 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 755.00 | 590 |
| 2023-10-27 | 7,280.00 | 7,320.00 | 7,195.00 | 7,320.00 | 732.00 | 1,050 |
| 2023-10-26 | 7,966.00 | 7,966.00 | 7,966.00 | 7,966.00 | 796.60 | 0 |
| 2023-10-25 | 7,900.00 | 7,966.00 | 7,900.00 | 7,966.00 | 796.60 | 180 |
| 2023-10-24 | 7,739.00 | 7,862.00 | 7,739.00 | 7,749.14 | 774.91 | 3,500 |
| 2023-10-23 | 6,656.00 | 6,656.00 | 6,656.00 | 6,656.00 | 665.60 | 70 |
| 2023-10-20 | 6,390.00 | 6,441.00 | 6,390.00 | 6,441.00 | 644.10 | 830 |
| 2023-10-19 | 6,218.00 | 6,283.50 | 6,218.00 | 6,270.00 | 627.00 | 3,970 |
| 2023-10-18 | 5,985.50 | 6,011.30 | 5,985.50 | 5,990.00 | 599.00 | 1,180 |
| 2023-10-17 | 6,081.00 | 6,112.00 | 6,080.00 | 6,112.00 | 611.20 | 3,200 |
| 2023-10-16 | 5,756.00 | 5,756.00 | 5,756.00 | 5,756.00 | 575.60 | 0 |
| 2023-10-13 | 5,756.00 | 5,756.00 | 5,756.00 | 5,756.00 | 575.60 | 170 |
| 2023-10-12 | 6,038.00 | 6,038.00 | 6,038.00 | 6,038.00 | 603.80 | 0 |
| 2023-10-11 | 6,038.00 | 6,038.00 | 6,038.00 | 6,038.00 | 603.80 | 100 |
| 2023-10-10 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 610.00 | 80 |
| 2023-10-09 | 5,900.01 | 5,900.01 | 5,900.01 | 5,900.01 | 590.00 | 0 |
| 2023-10-06 | 5,970.00 | 5,970.00 | 5,900.01 | 5,900.01 | 590.00 | 230 |
| 2023-10-05 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 580.00 | 340 |
| 2023-10-04 | 5,700.00 | 5,714.00 | 5,700.00 | 5,714.00 | 571.40 | 210 |
| 2023-10-03 | 5,738.60 | 5,738.60 | 5,738.60 | 5,738.60 | 573.86 | 90 |
| 2023-10-02 | 5,964.20 | 5,964.20 | 5,964.20 | 5,964.20 | 596.42 | 100 |
| 2023-09-29 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 568.50 | 0 |
| 2023-09-28 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 568.50 | 0 |
| 2023-09-27 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 568.50 | 0 |
| 2023-09-26 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 568.50 | 0 |
| 2023-09-25 | 5,538.47 | 5,685.00 | 5,538.47 | 5,685.00 | 568.50 | 380 |
| 2023-09-22 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 562.50 | 0 |
| 2023-09-21 | 5,625.00 | 5,625.00 | 5,600.03 | 5,625.00 | 562.50 | 720 |
| 2023-09-20 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 583.00 | 260 |
| 2023-09-19 | 5,842.16 | 5,842.16 | 5,842.16 | 5,842.16 | 584.22 | 330 |
| 2023-09-18 | 5,840.00 | 5,845.00 | 5,840.00 | 5,842.16 | 584.22 | 1,460 |
| 2023-09-15 | 6,114.61 | 6,114.61 | 6,114.61 | 6,114.61 | 611.46 | 0 |
| 2023-09-14 | 6,114.61 | 6,114.61 | 6,114.61 | 6,114.61 | 611.46 | 60 |
| 2023-09-13 | 5,983.00 | 5,983.00 | 5,983.00 | 5,983.00 | 598.30 | 60 |
| 2023-09-12 | 6,114.61 | 6,114.61 | 6,114.61 | 6,114.61 | 611.46 | 60 |
| 2023-09-11 | 6,205.00 | 6,205.00 | 5,890.00 | 5,890.00 | 589.00 | 310 |
| 2023-09-08 | 6,205.00 | 6,205.00 | 6,205.00 | 6,205.00 | 620.50 | 0 |
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.