Strategy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 6,198.00 | 6,205.00 | 6,198.00 | 6,205.00 | 620.50 | 130 |
| 2023-09-06 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 600.00 | 0 |
| 2023-09-05 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 600.00 | 60 |
| 2023-09-04 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 600.00 | 0 |
| 2023-09-01 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 600.00 | 130 |
| 2023-08-31 | 6,251.00 | 6,251.00 | 6,251.00 | 6,251.00 | 625.10 | 70 |
| 2023-08-30 | 6,251.00 | 6,251.00 | 6,251.00 | 6,251.00 | 625.10 | 50 |
| 2023-08-29 | 5,797.99 | 5,797.99 | 5,797.99 | 5,797.99 | 579.80 | 0 |
| 2023-08-28 | 5,797.99 | 5,797.99 | 5,797.99 | 5,797.99 | 579.80 | 0 |
| 2023-08-25 | 5,797.99 | 5,797.99 | 5,797.99 | 5,797.99 | 579.80 | 0 |
| 2023-08-24 | 5,797.99 | 5,797.99 | 5,797.99 | 5,797.99 | 579.80 | 0 |
| 2023-08-23 | 5,797.99 | 5,797.99 | 5,797.99 | 5,797.99 | 579.80 | 220 |
| 2023-08-22 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 562.50 | 590 |
| 2023-08-21 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 560.00 | 0 |
| 2023-08-18 | 5,650.00 | 5,650.00 | 5,600.00 | 5,600.00 | 560.00 | 600 |
| 2023-08-17 | 6,025.00 | 6,045.00 | 6,025.00 | 6,045.00 | 604.50 | 200 |
| 2023-08-16 | 6,531.31 | 6,531.31 | 6,531.31 | 6,531.31 | 653.13 | 0 |
| 2023-08-15 | 6,531.31 | 6,531.31 | 6,531.31 | 6,531.31 | 653.13 | 440 |
| 2023-08-14 | 6,475.00 | 6,475.00 | 6,475.00 | 6,475.00 | 647.50 | 0 |
| 2023-08-11 | 6,475.00 | 6,475.00 | 6,475.00 | 6,475.00 | 647.50 | 0 |
| 2023-08-10 | 6,475.00 | 6,475.00 | 6,475.00 | 6,475.00 | 647.50 | 0 |
| 2023-08-09 | 6,529.00 | 6,529.00 | 6,475.00 | 6,475.00 | 647.50 | 540 |
| 2023-08-08 | 6,769.00 | 6,769.00 | 6,769.00 | 6,769.00 | 676.90 | 0 |
| 2023-08-07 | 6,769.00 | 6,769.00 | 6,769.00 | 6,769.00 | 676.90 | 0 |
| 2023-08-04 | 6,769.00 | 6,769.00 | 6,769.00 | 6,769.00 | 676.90 | 0 |
| 2023-08-03 | 6,769.00 | 6,769.00 | 6,769.00 | 6,769.00 | 676.90 | 70 |
| 2023-08-02 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | 738.00 | 0 |
| 2023-08-01 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | 738.00 | 140 |
| 2023-07-31 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 780.00 | 0 |
| 2023-07-28 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 780.00 | 0 |
| 2023-07-27 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 780.00 | 0 |
| 2023-07-26 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 780.00 | 0 |
| 2023-07-25 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 780.00 | 0 |
| 2023-07-24 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 780.00 | 0 |
| 2023-07-21 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 780.00 | 0 |
| 2023-07-20 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 780.00 | 0 |
| 2023-07-19 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 780.00 | 0 |
| 2023-07-18 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 780.00 | 0 |
| 2023-07-17 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 780.00 | 0 |
| 2023-07-14 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 780.00 | 0 |
| 2023-07-13 | 7,290.00 | 7,800.00 | 7,290.00 | 7,800.00 | 780.00 | 1,570 |
| 2023-07-12 | 7,044.00 | 7,048.22 | 7,044.00 | 7,048.22 | 704.82 | 290 |
| 2023-07-11 | 7,005.59 | 7,068.00 | 7,005.59 | 7,068.00 | 706.80 | 550 |
| 2023-07-10 | 6,767.47 | 6,767.47 | 6,767.47 | 6,767.47 | 676.75 | 0 |
| 2023-07-07 | 6,767.47 | 6,767.47 | 6,767.47 | 6,767.47 | 676.75 | 320 |
| 2023-07-06 | 6,405.00 | 6,405.00 | 6,405.00 | 6,405.00 | 640.50 | 120 |
| 2023-07-05 | 6,442.19 | 6,442.19 | 6,442.19 | 6,442.19 | 644.22 | 0 |
| 2023-07-04 | 6,442.19 | 6,442.19 | 6,442.19 | 6,442.19 | 644.22 | 0 |
| 2023-07-03 | 6,265.00 | 6,442.19 | 6,265.00 | 6,442.19 | 644.22 | 4,100 |
| 2023-06-30 | 5,970.00 | 5,970.00 | 5,881.10 | 5,881.10 | 588.11 | 140 |
| 2023-06-29 | 5,723.00 | 5,804.00 | 5,723.00 | 5,804.00 | 580.40 | 560 |
| 2023-06-28 | 5,667.31 | 5,667.31 | 5,667.31 | 5,667.31 | 566.73 | 90 |
| 2023-06-27 | 5,409.00 | 5,585.00 | 5,408.00 | 5,585.00 | 558.50 | 960 |
| 2023-06-26 | 5,723.00 | 5,723.00 | 5,723.00 | 5,723.00 | 572.30 | 0 |
| 2023-06-23 | 5,723.00 | 5,723.00 | 5,723.00 | 5,723.00 | 572.30 | 70 |
| 2023-06-22 | 5,600.00 | 5,670.00 | 5,600.00 | 5,670.00 | 567.00 | 140 |
| 2023-06-21 | 5,624.60 | 5,655.00 | 5,624.60 | 5,655.00 | 565.50 | 130 |
| 2023-06-20 | 5,120.00 | 5,375.00 | 5,120.00 | 5,375.00 | 537.50 | 1,220 |
| 2023-06-19 | 5,005.00 | 5,005.00 | 5,005.00 | 5,005.00 | 500.50 | 0 |
| 2023-06-16 | 4,892.00 | 5,005.00 | 4,892.00 | 5,005.00 | 500.50 | 1,010 |
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.