Strategy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 4,912.00 | 5,155.00 | 4,879.31 | 5,155.00 | 515.50 | 9,360 |
| 2023-03-16 | 4,555.00 | 4,558.68 | 4,555.00 | 4,558.68 | 455.87 | 420 |
| 2023-03-15 | 4,370.36 | 4,370.36 | 4,235.00 | 4,235.00 | 423.50 | 1,310 |
| 2023-03-14 | 4,368.33 | 4,460.00 | 4,365.00 | 4,455.00 | 445.50 | 4,000 |
| 2023-03-13 | 4,315.00 | 4,315.00 | 4,285.00 | 4,285.00 | 428.50 | 6,710 |
| 2023-03-10 | 3,790.01 | 3,791.00 | 3,790.00 | 3,791.00 | 379.10 | 250 |
| 2023-03-09 | 4,012.00 | 4,012.00 | 4,012.00 | 4,012.00 | 401.20 | 60 |
| 2023-03-08 | 4,312.00 | 4,312.00 | 4,110.00 | 4,110.00 | 411.00 | 650 |
| 2023-03-07 | 4,440.00 | 4,440.00 | 4,312.00 | 4,312.00 | 431.20 | 310 |
| 2023-03-06 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 444.00 | 1,050 |
| 2023-03-03 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 444.00 | 0 |
| 2023-03-02 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 444.00 | 200 |
| 2023-03-01 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 499.50 | 0 |
| 2023-02-28 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 499.50 | 0 |
| 2023-02-27 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 499.50 | 210 |
| 2023-02-24 | 4,982.00 | 4,982.00 | 4,982.00 | 4,982.00 | 498.20 | 0 |
| 2023-02-23 | 4,982.00 | 4,982.00 | 4,982.00 | 4,982.00 | 498.20 | 0 |
| 2023-02-22 | 4,982.00 | 4,982.00 | 4,982.00 | 4,982.00 | 498.20 | 0 |
| 2023-02-21 | 4,982.00 | 4,982.00 | 4,982.00 | 4,982.00 | 498.20 | 10,050 |
| 2023-02-20 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 535.50 | 0 |
| 2023-02-17 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 535.50 | 800 |
| 2023-02-16 | 5,563.64 | 5,700.03 | 5,252.00 | 5,252.00 | 525.20 | 7,300 |
| 2023-02-15 | 5,400.03 | 5,513.51 | 5,400.03 | 5,513.51 | 551.35 | 660 |
| 2023-02-14 | 4,943.00 | 4,943.00 | 4,943.00 | 4,943.00 | 494.30 | 480 |
| 2023-02-13 | 5,400.03 | 5,400.03 | 5,400.03 | 5,400.03 | 540.00 | 0 |
| 2023-02-10 | 5,400.03 | 5,400.03 | 5,400.03 | 5,400.03 | 540.00 | 0 |
| 2023-02-09 | 5,400.03 | 5,400.03 | 5,400.03 | 5,400.03 | 540.00 | 0 |
| 2023-02-08 | 5,400.03 | 5,400.03 | 5,400.03 | 5,400.03 | 540.00 | 0 |
| 2023-02-07 | 5,400.03 | 5,400.03 | 5,400.03 | 5,400.03 | 540.00 | 0 |
| 2023-02-03 | 5,400.03 | 5,400.03 | 5,400.03 | 5,400.03 | 540.00 | 60 |
| 2023-02-02 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 504.00 | 0 |
| 2023-02-01 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 504.00 | 50 |
| 2023-01-31 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 476.00 | 0 |
| 2023-01-30 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 476.00 | 0 |
| 2023-01-27 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 476.00 | 1,210 |
| 2023-01-26 | 4,553.00 | 4,553.00 | 4,553.00 | 4,553.00 | 455.30 | 0 |
| 2023-01-25 | 4,550.00 | 4,565.00 | 4,550.00 | 4,553.00 | 455.30 | 5,870 |
| 2023-01-24 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 465.00 | 500 |
| 2023-01-23 | 4,652.00 | 4,652.00 | 4,652.00 | 4,652.00 | 465.20 | 990 |
| 2023-01-20 | 4,562.00 | 4,562.00 | 4,562.00 | 4,562.00 | 456.20 | 3,450 |
| 2023-01-19 | 4,126.42 | 4,126.42 | 4,126.42 | 4,126.42 | 412.64 | 1,400 |
| 2023-01-18 | 4,214.00 | 4,214.00 | 4,214.00 | 4,214.00 | 421.40 | 0 |
| 2023-01-17 | 4,186.00 | 4,214.00 | 4,186.00 | 4,214.00 | 421.40 | 14,810 |
| 2023-01-16 | 4,140.60 | 4,140.60 | 4,140.60 | 4,140.60 | 414.06 | 0 |
| 2023-01-13 | 4,120.00 | 4,140.60 | 4,120.00 | 4,140.60 | 414.06 | 350 |
| 2023-01-12 | 3,733.00 | 3,931.01 | 3,733.00 | 3,931.01 | 393.10 | 150 |
| 2023-01-11 | 3,531.00 | 3,531.00 | 3,531.00 | 3,531.00 | 353.10 | 0 |
| 2023-01-10 | 3,531.00 | 3,531.00 | 3,531.00 | 3,531.00 | 353.10 | 1,500 |
| 2023-01-09 | 3,414.00 | 3,420.00 | 3,414.00 | 3,420.00 | 342.00 | 5,300 |
| 2023-01-06 | 2,900.00 | 2,900.00 | 2,898.55 | 2,898.55 | 289.86 | 270 |
| 2023-01-05 | 3,159.00 | 3,159.00 | 3,159.00 | 3,159.00 | 315.90 | 0 |
| 2023-01-04 | 3,159.00 | 3,159.00 | 3,159.00 | 3,159.00 | 315.90 | 7,150 |
| 2023-01-03 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 290.00 | 50 |
| 2023-01-02 | 2,692.51 | 2,692.51 | 2,692.51 | 2,692.51 | 269.25 | 0 |
| 2022-12-30 | 2,692.51 | 2,692.51 | 2,692.51 | 2,692.51 | 269.25 | 0 |
| 2022-12-29 | 2,692.51 | 2,692.51 | 2,692.51 | 2,692.51 | 269.25 | 210 |
| 2022-12-28 | 2,751.00 | 2,761.00 | 2,741.00 | 2,741.00 | 274.10 | 770 |
| 2022-12-27 | 3,034.02 | 3,034.02 | 2,900.00 | 2,900.00 | 290.00 | 1,940 |
| 2022-12-26 | 3,415.01 | 3,415.01 | 3,415.01 | 3,415.01 | 341.50 | 0 |
| 2022-12-23 | 3,415.01 | 3,415.01 | 3,415.01 | 3,415.01 | 341.50 | 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.