Strategy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,700.01 | 1,700.02 | 1,626.92 | 1,644.71 | 1,644.71 | 2,316 |
| 2026-07-22 | 1,755.00 | 1,755.00 | 1,710.06 | 1,740.71 | 1,740.71 | 14,373 |
| 2026-07-21 | 1,760.00 | 1,810.00 | 1,746.00 | 1,765.54 | 1,765.54 | 2,242 |
| 2026-07-20 | 1,670.00 | 1,750.00 | 1,665.00 | 1,710.00 | 1,710.00 | 10,662 |
| 2026-07-17 | 1,630.00 | 1,670.00 | 1,588.50 | 1,655.50 | 1,655.50 | 5,388 |
| 2026-07-16 | 1,660.00 | 1,669.20 | 1,634.00 | 1,637.21 | 1,637.21 | 5,270 |
| 2026-07-15 | 1,734.00 | 1,770.00 | 1,691.00 | 1,693.39 | 1,693.39 | 4,204 |
| 2026-07-14 | 1,650.00 | 1,701.51 | 1,650.00 | 1,692.19 | 1,692.19 | 9,719 |
| 2026-07-13 | 1,649.99 | 1,649.99 | 1,585.00 | 1,623.00 | 1,623.00 | 1,030 |
| 2026-07-10 | 1,742.00 | 1,742.00 | 1,635.00 | 1,654.01 | 1,654.01 | 1,277 |
| 2026-07-09 | 1,665.00 | 1,690.00 | 1,650.00 | 1,665.54 | 1,665.54 | 5,133 |
| 2026-07-08 | 1,649.65 | 1,656.00 | 1,623.00 | 1,650.05 | 1,650.05 | 923 |
| 2026-07-07 | 1,775.19 | 1,800.00 | 1,700.00 | 1,730.00 | 1,730.00 | 4,724 |
| 2026-07-06 | 1,721.01 | 1,783.65 | 1,675.00 | 1,761.00 | 1,761.00 | 2,710 |
| 2026-07-03 | 1,767.00 | 1,822.00 | 1,767.00 | 1,822.00 | 1,822.00 | 50 |
| 2026-07-02 | 1,725.03 | 1,810.00 | 1,720.00 | 1,752.78 | 1,752.78 | 4,547 |
| 2026-07-01 | 1,539.00 | 1,721.00 | 1,528.92 | 1,649.65 | 1,649.65 | 5,142 |
| 2026-06-30 | 1,579.96 | 1,579.96 | 1,460.00 | 1,521.27 | 1,521.27 | 4,025 |
| 2026-06-29 | 1,551.30 | 1,647.00 | 1,450.01 | 1,624.84 | 1,624.84 | 7,178 |
| 2026-06-26 | 1,490.00 | 1,525.00 | 1,435.00 | 1,445.91 | 1,445.91 | 9,770 |
| 2026-06-25 | 1,665.00 | 1,665.00 | 1,492.00 | 1,496.41 | 1,496.41 | 4,449 |
| 2026-06-24 | 1,850.00 | 1,850.00 | 1,635.00 | 1,665.53 | 1,665.53 | 10,848 |
| 2026-06-23 | 1,868.90 | 1,881.00 | 1,822.00 | 1,830.72 | 1,830.72 | 1,725 |
| 2026-06-22 | 2,005.00 | 2,067.00 | 1,869.16 | 1,872.04 | 1,872.04 | 6,752 |
| 2026-06-19 | 1,951.40 | 1,951.40 | 1,951.00 | 1,951.40 | 1,951.40 | 214 |
| 2026-06-18 | 2,030.01 | 2,030.01 | 1,875.00 | 1,951.40 | 1,951.40 | 9,613 |
| 2026-06-17 | 2,129.00 | 2,145.00 | 2,020.01 | 2,028.90 | 2,028.90 | 6,629 |
| 2026-06-16 | 2,250.00 | 2,250.00 | 2,122.00 | 2,122.93 | 2,122.93 | 2,011 |
| 2026-06-15 | 2,295.00 | 2,336.00 | 2,245.00 | 2,258.35 | 2,258.35 | 18,821 |
| 2026-06-12 | 2,032.00 | 2,211.00 | 2,021.35 | 2,140.00 | 2,140.00 | 4,912 |
| 2026-06-11 | 2,019.63 | 2,084.00 | 1,980.00 | 2,084.00 | 2,084.00 | 944 |
| 2026-06-10 | 2,075.00 | 2,095.90 | 2,018.00 | 2,019.63 | 2,019.63 | 6,891 |
| 2026-06-09 | 2,200.03 | 2,200.03 | 2,000.00 | 2,037.43 | 2,037.43 | 3,467 |
| 2026-06-08 | 2,170.00 | 2,240.00 | 2,150.01 | 2,223.41 | 2,223.41 | 7,799 |
| 2026-06-05 | 2,145.00 | 2,160.00 | 2,003.00 | 2,083.77 | 2,083.77 | 7,397 |
| 2026-06-04 | 2,190.51 | 2,266.00 | 2,190.00 | 2,243.91 | 2,243.91 | 6,754 |
| 2026-06-03 | 2,393.99 | 2,393.99 | 2,200.00 | 2,215.42 | 2,215.42 | 6,842 |
| 2026-06-02 | 2,540.00 | 2,540.00 | 2,320.00 | 2,366.92 | 2,366.92 | 9,811 |
| 2026-06-01 | 2,580.00 | 2,700.00 | 2,520.00 | 2,604.90 | 2,604.90 | 12,083 |
| 2026-05-29 | 2,610.01 | 2,803.00 | 2,610.01 | 2,755.15 | 2,755.15 | 3,074 |
| 2026-05-28 | 2,627.00 | 2,652.00 | 2,512.00 | 2,641.00 | 2,641.00 | 3,783 |
| 2026-05-27 | 2,720.00 | 2,722.72 | 2,674.10 | 2,676.23 | 2,676.23 | 1,093 |
| 2026-05-26 | 2,837.00 | 2,878.00 | 2,765.00 | 2,767.56 | 2,767.56 | 2,018 |
| 2026-05-25 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0 |
| 2026-05-22 | 2,850.00 | 2,872.00 | 2,770.00 | 2,772.00 | 2,772.00 | 1,758 |
| 2026-05-21 | 2,881.00 | 2,905.00 | 2,824.85 | 2,840.01 | 2,840.01 | 5,637 |
| 2026-05-20 | 2,913.00 | 2,921.01 | 2,857.00 | 2,881.00 | 2,881.00 | 2,689 |
| 2026-05-19 | 2,900.00 | 2,920.00 | 2,855.00 | 2,866.85 | 2,866.85 | 658 |
| 2026-05-18 | 3,000.00 | 3,000.00 | 2,815.00 | 2,875.24 | 2,875.24 | 2,599 |
| 2026-05-15 | 3,200.00 | 3,200.00 | 3,024.00 | 3,093.75 | 3,093.75 | 5,667 |
| 2026-05-14 | 3,065.00 | 3,316.16 | 3,039.99 | 3,224.67 | 3,224.67 | 13,610 |
| 2026-05-13 | 3,100.00 | 3,114.99 | 3,030.00 | 3,073.36 | 3,073.36 | 1,234 |
| 2026-05-12 | 3,260.00 | 3,278.00 | 3,109.60 | 3,187.51 | 3,187.51 | 2,744 |
| 2026-05-11 | 3,230.01 | 3,555.00 | 3,135.00 | 3,361.22 | 3,361.22 | 6,738 |
| 2026-05-08 | 3,097.25 | 3,227.11 | 3,097.25 | 3,197.78 | 3,197.78 | 5,644 |
| 2026-05-07 | 3,214.99 | 3,214.99 | 3,038.00 | 3,096.80 | 3,096.80 | 4,518 |
| 2026-05-06 | 3,180.00 | 3,226.60 | 3,121.02 | 3,225.10 | 3,225.10 | 1,314 |
| 2026-05-05 | 3,275.00 | 3,295.00 | 3,200.00 | 3,253.22 | 3,253.22 | 1,704 |
| 2026-05-04 | 3,121.00 | 3,252.50 | 3,121.00 | 3,220.20 | 3,220.20 | 13,889 |
| 2026-04-30 | 2,817.50 | 2,914.00 | 2,807.00 | 2,892.14 | 2,892.14 | 9,664 |
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.