Strategy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 403.00 | 510 |
| 2022-09-23 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 378.00 | 270 |
| 2022-09-22 | 4,013.21 | 4,013.21 | 4,013.21 | 4,013.21 | 401.32 | 110 |
| 2022-09-21 | 3,912.34 | 3,912.34 | 3,912.34 | 3,912.34 | 391.23 | 0 |
| 2022-09-20 | 3,980.00 | 3,980.00 | 3,907.64 | 3,912.34 | 391.23 | 1,380 |
| 2022-09-19 | 4,289.51 | 4,289.51 | 3,940.84 | 4,050.00 | 405.00 | 2,730 |
| 2022-09-15 | 4,371.64 | 4,371.64 | 4,371.64 | 4,371.64 | 437.16 | 1,030 |
| 2022-09-14 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 462.00 | 0 |
| 2022-09-13 | 4,900.00 | 4,900.00 | 4,620.00 | 4,620.00 | 462.00 | 610 |
| 2022-09-12 | 5,046.50 | 5,046.50 | 5,021.81 | 5,021.81 | 502.18 | 4,050 |
| 2022-09-09 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 450.00 | 0 |
| 2022-09-08 | 4,555.00 | 4,555.00 | 4,500.00 | 4,500.00 | 450.00 | 260 |
| 2022-09-07 | 4,396.00 | 4,396.00 | 4,389.00 | 4,389.00 | 438.90 | 5,550 |
| 2022-09-06 | 4,311.00 | 4,311.00 | 4,311.00 | 4,311.00 | 431.10 | 50 |
| 2022-09-05 | 4,725.73 | 4,725.73 | 4,725.73 | 4,725.73 | 472.57 | 0 |
| 2022-09-02 | 4,725.73 | 4,725.73 | 4,725.73 | 4,725.73 | 472.57 | 0 |
| 2022-09-01 | 4,725.73 | 4,725.73 | 4,725.73 | 4,725.73 | 472.57 | 0 |
| 2022-08-31 | 4,730.00 | 4,730.00 | 4,725.73 | 4,725.73 | 472.57 | 150 |
| 2022-08-30 | 4,843.43 | 4,843.43 | 4,786.74 | 4,786.74 | 478.67 | 1,090 |
| 2022-08-29 | 4,908.44 | 4,990.00 | 4,900.00 | 4,990.00 | 499.00 | 8,900 |
| 2022-08-26 | 5,600.00 | 5,600.00 | 5,598.46 | 5,598.46 | 559.85 | 430 |
| 2022-08-25 | 5,438.31 | 5,438.31 | 5,438.31 | 5,438.31 | 543.83 | 0 |
| 2022-08-24 | 5,438.31 | 5,438.31 | 5,438.31 | 5,438.31 | 543.83 | 0 |
| 2022-08-23 | 5,438.31 | 5,438.31 | 5,438.31 | 5,438.31 | 543.83 | 0 |
| 2022-08-22 | 5,438.31 | 5,438.31 | 5,438.31 | 5,438.31 | 543.83 | 50 |
| 2022-08-19 | 5,900.00 | 5,900.00 | 5,786.58 | 5,786.58 | 578.66 | 190 |
| 2022-08-18 | 6,475.00 | 6,475.00 | 6,475.00 | 6,475.00 | 647.50 | 0 |
| 2022-08-17 | 6,474.33 | 6,475.00 | 6,474.33 | 6,475.00 | 647.50 | 4,580 |
| 2022-08-16 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 700.00 | 0 |
| 2022-08-15 | 6,850.00 | 7,000.00 | 6,850.00 | 7,000.00 | 700.00 | 510 |
| 2022-08-12 | 6,990.00 | 7,007.00 | 6,990.00 | 6,999.15 | 699.92 | 4,600 |
| 2022-08-11 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 670.00 | 0 |
| 2022-08-10 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 670.00 | 70 |
| 2022-08-09 | 7,001.00 | 7,001.00 | 7,001.00 | 7,001.00 | 700.10 | 0 |
| 2022-08-08 | 7,012.49 | 7,012.49 | 7,000.00 | 7,001.00 | 700.10 | 390 |
| 2022-08-05 | 6,350.00 | 6,375.00 | 6,350.00 | 6,375.00 | 637.50 | 160 |
| 2022-08-04 | 6,330.00 | 6,330.00 | 6,330.00 | 6,330.00 | 633.00 | 0 |
| 2022-08-03 | 6,330.00 | 6,330.00 | 6,330.00 | 6,330.00 | 633.00 | 8,630 |
| 2022-08-02 | 5,810.00 | 5,840.00 | 5,810.00 | 5,840.00 | 584.00 | 510 |
| 2022-08-01 | 5,709.43 | 5,709.43 | 5,709.43 | 5,709.43 | 570.94 | 70 |
| 2022-07-29 | 5,646.66 | 5,810.00 | 5,646.66 | 5,709.43 | 570.94 | 6,210 |
| 2022-07-28 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 561.00 | 170 |
| 2022-07-27 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 497.50 | 0 |
| 2022-07-26 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 497.50 | 200 |
| 2022-07-25 | 5,560.00 | 5,560.00 | 5,350.00 | 5,350.00 | 535.00 | 340 |
| 2022-07-22 | 5,792.00 | 5,792.00 | 5,792.00 | 5,792.00 | 579.20 | 500 |
| 2022-07-21 | 6,042.00 | 6,042.00 | 6,042.00 | 6,042.00 | 604.20 | 0 |
| 2022-07-20 | 5,875.55 | 6,042.00 | 5,872.00 | 6,042.00 | 604.20 | 4,500 |
| 2022-07-19 | 5,100.00 | 5,666.00 | 5,100.00 | 5,524.26 | 552.43 | 7,040 |
| 2022-07-18 | 4,716.36 | 4,850.00 | 4,716.36 | 4,846.15 | 484.62 | 6,650 |
| 2022-07-15 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 439.50 | 2,000 |
| 2022-07-14 | 4,174.00 | 4,174.00 | 4,174.00 | 4,174.00 | 417.40 | 0 |
| 2022-07-13 | 4,174.00 | 4,174.00 | 4,174.00 | 4,174.00 | 417.40 | 0 |
| 2022-07-12 | 4,174.00 | 4,174.00 | 4,174.00 | 4,174.00 | 417.40 | 0 |
| 2022-07-11 | 4,347.83 | 4,347.83 | 4,174.00 | 4,174.00 | 417.40 | 180 |
| 2022-07-08 | 4,561.00 | 4,561.00 | 4,464.01 | 4,464.01 | 446.40 | 760 |
| 2022-07-07 | 4,298.31 | 4,450.00 | 4,298.31 | 4,367.26 | 436.73 | 140 |
| 2022-07-06 | 3,468.81 | 3,468.81 | 3,468.81 | 3,468.81 | 346.88 | 0 |
| 2022-07-05 | 3,468.81 | 3,468.81 | 3,468.81 | 3,468.81 | 346.88 | 190 |
| 2022-07-04 | 3,361.34 | 3,361.34 | 3,361.34 | 3,361.34 | 336.13 | 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.