Strategy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 3,415.01 | 3,415.01 | 3,415.01 | 3,415.01 | 341.50 | 0 |
| 2022-12-21 | 3,415.01 | 3,415.01 | 3,415.01 | 3,415.01 | 341.50 | 0 |
| 2022-12-20 | 3,415.01 | 3,415.01 | 3,415.01 | 3,415.01 | 341.50 | 0 |
| 2022-12-19 | 3,415.01 | 3,415.01 | 3,415.01 | 3,415.01 | 341.50 | 0 |
| 2022-12-16 | 3,590.00 | 3,590.00 | 3,415.01 | 3,415.01 | 341.50 | 610 |
| 2022-12-15 | 3,900.00 | 3,900.00 | 3,831.01 | 3,831.01 | 383.10 | 190 |
| 2022-12-14 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 390.00 | 0 |
| 2022-12-13 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 390.00 | 410 |
| 2022-12-09 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 381.50 | 0 |
| 2022-12-08 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 381.50 | 0 |
| 2022-12-07 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 381.50 | 0 |
| 2022-12-06 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 381.50 | 610 |
| 2022-12-05 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 359.00 | 0 |
| 2022-12-02 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 359.00 | 0 |
| 2022-12-01 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 359.00 | 0 |
| 2022-11-30 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 359.00 | 150 |
| 2022-11-29 | 3,399.50 | 3,399.50 | 3,399.50 | 3,399.50 | 339.95 | 8,010 |
| 2022-11-28 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | 333.50 | 0 |
| 2022-11-25 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | 333.50 | 0 |
| 2022-11-24 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | 333.50 | 0 |
| 2022-11-23 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | 333.50 | 0 |
| 2022-11-22 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | 333.50 | 0 |
| 2022-11-18 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | 333.50 | 0 |
| 2022-11-17 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | 333.50 | 220 |
| 2022-11-16 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 319.00 | 70 |
| 2022-11-15 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 360.00 | 0 |
| 2022-11-14 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 360.00 | 0 |
| 2022-11-11 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 360.00 | 0 |
| 2022-11-10 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 360.00 | 120 |
| 2022-11-09 | 3,900.00 | 3,900.00 | 3,494.00 | 3,494.00 | 349.40 | 1,330 |
| 2022-11-08 | 3,880.00 | 4,060.00 | 3,832.00 | 4,060.00 | 406.00 | 1,350 |
| 2022-11-07 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 507.50 | 0 |
| 2022-11-04 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 507.50 | 0 |
| 2022-11-03 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 507.50 | 0 |
| 2022-11-01 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 507.50 | 440 |
| 2022-10-31 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 544.00 | 140 |
| 2022-10-28 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 544.00 | 0 |
| 2022-10-27 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 544.00 | 160 |
| 2022-10-26 | 5,326.00 | 5,326.00 | 5,326.00 | 5,326.00 | 532.60 | 0 |
| 2022-10-25 | 4,900.00 | 5,326.00 | 4,900.00 | 5,326.00 | 532.60 | 1,570 |
| 2022-10-24 | 4,671.49 | 4,671.49 | 4,671.49 | 4,671.49 | 467.15 | 0 |
| 2022-10-21 | 4,675.00 | 4,675.00 | 4,666.00 | 4,671.49 | 467.15 | 4,100 |
| 2022-10-20 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 409.50 | 0 |
| 2022-10-19 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 409.50 | 0 |
| 2022-10-18 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 409.50 | 0 |
| 2022-10-17 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 409.50 | 0 |
| 2022-10-14 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 409.50 | 110 |
| 2022-10-13 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 403.00 | 110 |
| 2022-10-12 | 4,402.55 | 4,402.55 | 4,402.55 | 4,402.55 | 440.26 | 0 |
| 2022-10-11 | 4,402.55 | 4,402.55 | 4,402.55 | 4,402.55 | 440.26 | 0 |
| 2022-10-10 | 4,402.55 | 4,402.55 | 4,402.55 | 4,402.55 | 440.26 | 0 |
| 2022-10-07 | 4,603.00 | 4,603.00 | 4,402.55 | 4,402.55 | 440.26 | 6,580 |
| 2022-10-06 | 4,908.50 | 4,908.50 | 4,908.50 | 4,908.50 | 490.85 | 0 |
| 2022-10-05 | 4,900.00 | 4,908.50 | 4,758.00 | 4,908.50 | 490.85 | 4,960 |
| 2022-10-04 | 4,862.00 | 4,862.00 | 4,862.00 | 4,862.00 | 486.20 | 1,520 |
| 2022-10-03 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 426.00 | 0 |
| 2022-09-30 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 426.00 | 0 |
| 2022-09-29 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 426.00 | 500 |
| 2022-09-28 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 403.00 | 0 |
| 2022-09-27 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 403.00 | 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.