Strategy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 4,662.00 | 4,662.00 | 4,662.00 | 4,662.00 | 466.20 | 1,070 |
| 2023-06-14 | 4,876.00 | 4,876.00 | 4,876.00 | 4,876.00 | 487.60 | 0 |
| 2023-06-13 | 4,876.00 | 4,876.00 | 4,876.00 | 4,876.00 | 487.60 | 0 |
| 2023-06-12 | 4,876.00 | 4,876.00 | 4,876.00 | 4,876.00 | 487.60 | 0 |
| 2023-06-09 | 4,876.00 | 4,876.00 | 4,876.00 | 4,876.00 | 487.60 | 6,520 |
| 2023-06-08 | 5,100.00 | 5,100.00 | 5,053.06 | 5,062.09 | 506.21 | 740 |
| 2023-06-07 | 5,197.50 | 5,197.50 | 5,197.50 | 5,197.50 | 519.75 | 0 |
| 2023-06-06 | 4,855.00 | 5,202.00 | 4,855.00 | 5,197.50 | 519.75 | 5,200 |
| 2023-06-05 | 4,803.97 | 4,850.00 | 4,803.97 | 4,815.00 | 481.50 | 5,640 |
| 2023-06-02 | 5,260.00 | 5,260.00 | 5,248.00 | 5,248.00 | 524.80 | 640 |
| 2023-06-01 | 5,270.49 | 5,270.49 | 5,270.49 | 5,270.49 | 527.05 | 0 |
| 2023-05-31 | 5,270.49 | 5,270.49 | 5,270.49 | 5,270.49 | 527.05 | 50 |
| 2023-05-30 | 5,255.00 | 5,255.00 | 5,255.00 | 5,255.00 | 525.50 | 60 |
| 2023-05-29 | 5,074.16 | 5,074.16 | 5,074.16 | 5,074.16 | 507.42 | 0 |
| 2023-05-26 | 5,074.16 | 5,074.16 | 5,074.16 | 5,074.16 | 507.42 | 1,910 |
| 2023-05-25 | 4,891.59 | 5,200.00 | 4,891.59 | 5,200.00 | 520.00 | 3,060 |
| 2023-05-24 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 521.00 | 0 |
| 2023-05-23 | 5,312.50 | 5,312.50 | 5,210.00 | 5,210.00 | 521.00 | 5,680 |
| 2023-05-22 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 520.00 | 90 |
| 2023-05-19 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 509.50 | 0 |
| 2023-05-18 | 5,212.00 | 5,212.00 | 5,090.00 | 5,095.00 | 509.50 | 970 |
| 2023-05-17 | 4,952.00 | 4,952.00 | 4,952.00 | 4,952.00 | 495.20 | 0 |
| 2023-05-16 | 4,952.00 | 4,952.00 | 4,952.00 | 4,952.00 | 495.20 | 0 |
| 2023-05-15 | 4,960.00 | 4,960.00 | 4,952.00 | 4,952.00 | 495.20 | 110 |
| 2023-05-12 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 490.00 | 350 |
| 2023-05-11 | 5,026.00 | 5,026.00 | 5,026.00 | 5,026.00 | 502.60 | 290 |
| 2023-05-10 | 5,354.99 | 5,354.99 | 5,354.99 | 5,354.99 | 535.50 | 0 |
| 2023-05-09 | 5,354.99 | 5,354.99 | 5,354.99 | 5,354.99 | 535.50 | 180 |
| 2023-05-08 | 5,742.58 | 5,742.58 | 5,742.58 | 5,742.58 | 574.26 | 0 |
| 2023-05-05 | 5,742.58 | 5,742.58 | 5,742.58 | 5,742.58 | 574.26 | 100 |
| 2023-05-04 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 561.00 | 170 |
| 2023-05-03 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 590.00 | 0 |
| 2023-05-02 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 590.00 | 670 |
| 2023-04-28 | 5,865.00 | 5,865.00 | 5,845.00 | 5,860.00 | 586.00 | 8,370 |
| 2023-04-27 | 5,624.00 | 5,624.00 | 5,624.00 | 5,624.00 | 562.40 | 0 |
| 2023-04-26 | 5,699.00 | 5,780.00 | 5,624.00 | 5,624.00 | 562.40 | 5,600 |
| 2023-04-25 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 508.00 | 120 |
| 2023-04-24 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 535.50 | 0 |
| 2023-04-21 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 535.50 | 0 |
| 2023-04-20 | 5,350.00 | 5,355.00 | 5,350.00 | 5,355.00 | 535.50 | 18,070 |
| 2023-04-19 | 5,967.55 | 5,967.55 | 5,967.55 | 5,967.55 | 596.76 | 0 |
| 2023-04-18 | 5,900.00 | 5,969.00 | 5,900.00 | 5,967.55 | 596.76 | 3,510 |
| 2023-04-17 | 5,721.00 | 5,721.00 | 5,721.00 | 5,721.00 | 572.10 | 270 |
| 2023-04-14 | 6,194.58 | 6,195.00 | 5,978.00 | 6,000.00 | 600.00 | 4,970 |
| 2023-04-13 | 6,122.00 | 6,156.00 | 6,120.00 | 6,151.45 | 615.15 | 2,430 |
| 2023-04-12 | 5,957.00 | 5,957.00 | 5,875.27 | 5,875.27 | 587.53 | 430 |
| 2023-04-11 | 6,012.00 | 6,054.00 | 6,009.01 | 6,009.01 | 600.90 | 3,360 |
| 2023-04-10 | 5,499.63 | 5,505.00 | 5,499.63 | 5,505.00 | 550.50 | 320 |
| 2023-04-05 | 5,352.92 | 5,352.92 | 5,352.92 | 5,352.92 | 535.29 | 120 |
| 2023-04-04 | 5,300.32 | 5,455.00 | 5,300.32 | 5,426.39 | 542.64 | 9,560 |
| 2023-04-03 | 5,318.00 | 5,318.00 | 5,318.00 | 5,318.00 | 531.80 | 70 |
| 2023-03-31 | 5,110.00 | 5,292.11 | 5,110.00 | 5,253.39 | 525.34 | 1,170 |
| 2023-03-30 | 5,148.80 | 5,148.80 | 5,119.00 | 5,120.00 | 512.00 | 2,310 |
| 2023-03-29 | 4,865.00 | 5,125.00 | 4,865.00 | 5,097.73 | 509.77 | 5,920 |
| 2023-03-28 | 4,404.00 | 4,404.00 | 4,404.00 | 4,404.00 | 440.40 | 0 |
| 2023-03-27 | 4,653.72 | 4,653.72 | 4,373.00 | 4,404.00 | 440.40 | 1,830 |
| 2023-03-24 | 4,664.77 | 4,664.77 | 4,664.77 | 4,664.77 | 466.48 | 0 |
| 2023-03-23 | 4,664.77 | 4,664.77 | 4,664.77 | 4,664.77 | 466.48 | 0 |
| 2023-03-22 | 5,190.00 | 5,190.00 | 4,656.00 | 4,664.77 | 466.48 | 18,470 |
| 2023-03-21 | 5,170.00 | 5,170.00 | 5,130.00 | 5,130.00 | 513.00 | 300 |
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.