Strategy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 3,381.32 | 3,381.32 | 3,361.34 | 3,361.34 | 336.13 | 230 |
| 2022-06-30 | 3,522.00 | 3,522.00 | 3,381.32 | 3,381.32 | 338.13 | 1,720 |
| 2022-06-29 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 390.00 | 0 |
| 2022-06-28 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 390.00 | 0 |
| 2022-06-27 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 390.00 | 500 |
| 2022-06-24 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 382.00 | 700 |
| 2022-06-23 | 3,625.00 | 3,737.08 | 3,625.00 | 3,737.08 | 373.71 | 700 |
| 2022-06-22 | 3,530.00 | 3,530.00 | 3,456.01 | 3,456.01 | 345.60 | 1,270 |
| 2022-06-21 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 380.00 | 990 |
| 2022-06-20 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 340.00 | 0 |
| 2022-06-17 | 3,300.00 | 3,400.00 | 3,300.00 | 3,400.00 | 340.00 | 410 |
| 2022-06-16 | 3,350.00 | 3,380.00 | 3,280.00 | 3,280.00 | 328.00 | 960 |
| 2022-06-15 | 3,400.01 | 3,600.00 | 3,333.00 | 3,497.30 | 349.73 | 4,040 |
| 2022-06-14 | 3,220.44 | 3,370.00 | 3,220.44 | 3,296.89 | 329.69 | 1,490 |
| 2022-06-13 | 3,425.60 | 3,500.00 | 3,034.00 | 3,034.00 | 303.40 | 1,940 |
| 2022-06-10 | 3,757.51 | 3,757.51 | 3,757.51 | 3,757.51 | 375.75 | 50 |
| 2022-06-09 | 4,729.00 | 4,729.00 | 4,729.00 | 4,729.00 | 472.90 | 0 |
| 2022-06-08 | 4,729.00 | 4,729.00 | 4,729.00 | 4,729.00 | 472.90 | 3,100 |
| 2022-06-07 | 4,410.03 | 4,410.03 | 4,347.83 | 4,347.83 | 434.78 | 100 |
| 2022-06-06 | 4,410.03 | 4,410.03 | 4,410.03 | 4,410.03 | 441.00 | 0 |
| 2022-06-03 | 4,610.00 | 4,610.00 | 4,410.03 | 4,410.03 | 441.00 | 810 |
| 2022-06-02 | 4,938.27 | 4,938.27 | 4,725.02 | 4,725.02 | 472.50 | 2,140 |
| 2022-06-01 | 5,160.00 | 5,160.00 | 5,010.00 | 5,010.00 | 501.00 | 2,050 |
| 2022-05-31 | 4,610.00 | 4,610.00 | 4,610.00 | 4,610.00 | 461.00 | 70 |
| 2022-05-30 | 4,138.21 | 4,138.21 | 4,138.21 | 4,138.21 | 413.82 | 0 |
| 2022-05-27 | 4,206.61 | 4,206.61 | 4,138.21 | 4,138.21 | 413.82 | 210 |
| 2022-05-26 | 4,007.70 | 4,300.00 | 4,007.70 | 4,290.00 | 429.00 | 1,230 |
| 2022-05-25 | 3,850.00 | 4,035.00 | 3,850.00 | 4,011.00 | 401.10 | 1,850 |
| 2022-05-24 | 3,967.85 | 3,967.85 | 3,710.00 | 3,710.00 | 371.00 | 480 |
| 2022-05-23 | 4,163.33 | 4,163.33 | 4,088.00 | 4,088.00 | 408.80 | 500 |
| 2022-05-20 | 4,163.33 | 4,163.33 | 4,163.33 | 4,163.33 | 416.33 | 0 |
| 2022-05-19 | 4,163.33 | 4,163.33 | 4,163.33 | 4,163.33 | 416.33 | 0 |
| 2022-05-18 | 4,300.00 | 4,300.00 | 4,163.33 | 4,163.33 | 416.33 | 11,300 |
| 2022-05-17 | 4,000.01 | 4,000.01 | 4,000.01 | 4,000.01 | 400.00 | 80 |
| 2022-05-16 | 3,425.60 | 3,425.60 | 3,425.60 | 3,425.60 | 342.56 | 0 |
| 2022-05-13 | 3,425.60 | 3,425.60 | 3,425.60 | 3,425.60 | 342.56 | 0 |
| 2022-05-12 | 3,611.00 | 3,613.00 | 3,425.60 | 3,425.60 | 342.56 | 11,520 |
| 2022-05-11 | 4,712.50 | 4,712.50 | 4,712.50 | 4,712.50 | 471.25 | 0 |
| 2022-05-10 | 4,712.50 | 4,712.50 | 4,712.50 | 4,712.50 | 471.25 | 70 |
| 2022-05-09 | 4,971.00 | 4,971.00 | 4,430.00 | 4,452.27 | 445.23 | 1,680 |
| 2022-05-06 | 6,050.00 | 6,100.00 | 5,872.00 | 5,872.00 | 587.20 | 2,250 |
| 2022-05-05 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 625.00 | 90 |
| 2022-05-04 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 700.00 | 150 |
| 2022-05-03 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 720.00 | 180 |
| 2022-05-02 | 8,169.00 | 8,169.00 | 8,169.00 | 8,169.00 | 816.90 | 0 |
| 2022-04-29 | 7,950.00 | 8,169.00 | 7,950.00 | 8,169.00 | 816.90 | 450 |
| 2022-04-28 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 900.00 | 0 |
| 2022-04-27 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 900.00 | 0 |
| 2022-04-26 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 900.00 | 170 |
| 2022-04-25 | 8,370.00 | 8,370.00 | 8,370.00 | 8,370.00 | 837.00 | 200 |
| 2022-04-22 | 8,370.00 | 8,370.00 | 8,370.00 | 8,370.00 | 837.00 | 220 |
| 2022-04-21 | 9,004.61 | 9,004.61 | 9,004.61 | 9,004.61 | 900.46 | 0 |
| 2022-04-20 | 9,004.61 | 9,004.61 | 9,004.61 | 9,004.61 | 900.46 | 0 |
| 2022-04-19 | 9,004.61 | 9,004.61 | 9,004.61 | 9,004.61 | 900.46 | 0 |
| 2022-04-18 | 9,004.61 | 9,004.61 | 9,004.61 | 9,004.61 | 900.46 | 0 |
| 2022-04-13 | 9,004.61 | 9,004.61 | 9,004.61 | 9,004.61 | 900.46 | 0 |
| 2022-04-12 | 9,004.61 | 9,004.61 | 9,004.61 | 9,004.61 | 900.46 | 630 |
| 2022-04-11 | 9,425.00 | 9,425.00 | 9,425.00 | 9,425.00 | 942.50 | 0 |
| 2022-04-08 | 9,425.00 | 9,425.00 | 9,425.00 | 9,425.00 | 942.50 | 110 |
| 2022-04-07 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 920.00 | 250 |
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.