Strategy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 9,715.00 | 9,715.00 | 9,715.00 | 9,715.00 | 971.50 | 0 |
| 2022-04-05 | 9,734.00 | 9,736.00 | 9,715.00 | 9,715.00 | 971.50 | 9,000 |
| 2022-04-04 | 9,728.17 | 9,853.04 | 9,728.17 | 9,853.04 | 985.30 | 300 |
| 2022-04-01 | 10,060.00 | 10,060.00 | 10,060.00 | 10,060.00 | 1,006.00 | 0 |
| 2022-03-31 | 10,060.00 | 10,060.00 | 10,060.00 | 10,060.00 | 1,006.00 | 0 |
| 2022-03-30 | 10,060.00 | 10,060.00 | 10,060.00 | 10,060.00 | 1,006.00 | 0 |
| 2022-03-29 | 10,060.00 | 10,060.00 | 10,060.00 | 10,060.00 | 1,006.00 | 0 |
| 2022-03-28 | 10,099.85 | 10,099.85 | 9,870.00 | 10,060.00 | 1,006.00 | 680 |
| 2022-03-25 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 970.00 | 0 |
| 2022-03-24 | 9,663.11 | 9,720.00 | 9,661.00 | 9,700.00 | 970.00 | 9,160 |
| 2022-03-23 | 9,485.00 | 9,485.00 | 9,485.00 | 9,485.00 | 948.50 | 0 |
| 2022-03-22 | 9,410.00 | 9,485.00 | 9,410.00 | 9,485.00 | 948.50 | 490 |
| 2022-03-18 | 9,126.41 | 9,126.41 | 9,126.41 | 9,126.41 | 912.64 | 120 |
| 2022-03-17 | 7,695.00 | 7,695.00 | 7,695.00 | 7,695.00 | 769.50 | 0 |
| 2022-03-16 | 7,695.00 | 7,695.00 | 7,695.00 | 7,695.00 | 769.50 | 0 |
| 2022-03-15 | 7,695.00 | 7,695.00 | 7,695.00 | 7,695.00 | 769.50 | 0 |
| 2022-03-14 | 7,913.75 | 8,051.00 | 7,695.00 | 7,695.00 | 769.50 | 950 |
| 2022-03-11 | 8,696.20 | 8,696.20 | 8,696.20 | 8,696.20 | 869.62 | 290 |
| 2022-03-10 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 947.00 | 0 |
| 2022-03-09 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 947.00 | 1,110 |
| 2022-03-08 | 8,513.00 | 9,005.00 | 8,513.00 | 9,005.00 | 900.50 | 4,010 |
| 2022-03-07 | 8,296.00 | 8,296.00 | 8,296.00 | 8,296.00 | 829.60 | 340 |
| 2022-03-04 | 8,770.00 | 8,770.00 | 8,585.00 | 8,610.81 | 861.08 | 430 |
| 2022-03-03 | 9,310.00 | 9,310.00 | 9,310.00 | 9,310.00 | 931.00 | 0 |
| 2022-03-02 | 9,310.00 | 9,310.00 | 9,310.00 | 9,310.00 | 931.00 | 120 |
| 2022-03-01 | 9,425.00 | 9,425.00 | 9,425.00 | 9,425.00 | 942.50 | 360 |
| 2022-02-28 | 7,608.56 | 7,608.56 | 7,608.56 | 7,608.56 | 760.86 | 0 |
| 2022-02-25 | 7,608.56 | 7,608.56 | 7,608.56 | 7,608.56 | 760.86 | 0 |
| 2022-02-24 | 7,329.64 | 7,608.56 | 7,329.64 | 7,608.56 | 760.86 | 4,800 |
| 2022-02-23 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 739.00 | 70 |
| 2022-02-22 | 7,880.61 | 7,880.61 | 7,544.16 | 7,733.74 | 773.37 | 4,250 |
| 2022-02-21 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 800.00 | 0 |
| 2022-02-18 | 8,333.33 | 8,520.00 | 8,000.00 | 8,000.00 | 800.00 | 830 |
| 2022-02-17 | 8,630.00 | 8,630.00 | 8,510.00 | 8,520.00 | 852.00 | 350 |
| 2022-02-16 | 8,630.00 | 8,630.00 | 8,630.00 | 8,630.00 | 863.00 | 0 |
| 2022-02-15 | 8,630.00 | 8,630.00 | 8,630.00 | 8,630.00 | 863.00 | 0 |
| 2022-02-14 | 8,630.00 | 8,630.00 | 8,630.00 | 8,630.00 | 863.00 | 0 |
| 2022-02-11 | 8,910.00 | 8,950.00 | 8,520.00 | 8,630.00 | 863.00 | 12,550 |
| 2022-02-10 | 9,304.22 | 9,304.22 | 9,304.22 | 9,304.22 | 930.42 | 680 |
| 2022-02-09 | 8,800.00 | 8,950.00 | 8,800.00 | 8,950.00 | 895.00 | 1,990 |
| 2022-02-08 | 8,410.00 | 8,580.00 | 8,410.00 | 8,520.00 | 852.00 | 4,590 |
| 2022-02-04 | 7,322.90 | 8,016.80 | 7,322.90 | 8,000.00 | 800.00 | 12,880 |
| 2022-02-03 | 7,281.75 | 7,281.75 | 7,281.75 | 7,281.75 | 728.18 | 0 |
| 2022-02-02 | 7,384.06 | 7,384.06 | 6,965.00 | 7,281.75 | 728.18 | 1,570 |
| 2022-02-01 | 7,782.39 | 7,809.00 | 7,625.00 | 7,678.00 | 767.80 | 4,660 |
| 2022-01-31 | 7,632.30 | 7,632.30 | 7,632.30 | 7,632.30 | 763.23 | 130 |
| 2022-01-28 | 7,736.00 | 7,736.00 | 7,736.00 | 7,736.00 | 773.60 | 0 |
| 2022-01-27 | 7,736.00 | 7,736.00 | 7,736.00 | 7,736.00 | 773.60 | 0 |
| 2022-01-26 | 7,736.00 | 7,736.00 | 7,736.00 | 7,736.00 | 773.60 | 240 |
| 2022-01-25 | 7,736.25 | 7,736.25 | 7,736.25 | 7,736.25 | 773.63 | 3,130 |
| 2022-01-24 | 6,715.00 | 6,923.60 | 6,715.00 | 6,923.60 | 692.36 | 1,050 |
| 2022-01-21 | 8,440.00 | 8,440.00 | 7,870.00 | 7,870.00 | 787.00 | 1,410 |
| 2022-01-20 | 9,501.00 | 9,501.00 | 9,501.00 | 9,501.00 | 950.10 | 300 |
| 2022-01-19 | 9,600.00 | 9,600.00 | 9,496.52 | 9,501.45 | 950.15 | 1,070 |
| 2022-01-18 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1,000.00 | 140 |
| 2022-01-17 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 1,065.00 | 0 |
| 2022-01-14 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 1,065.00 | 0 |
| 2022-01-13 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 1,065.00 | 0 |
| 2022-01-12 | 10,650.00 | 10,650.00 | 10,555.00 | 10,650.00 | 1,065.00 | 6,410 |
| 2022-01-11 | 10,500.00 | 10,500.00 | 10,350.00 | 10,410.00 | 1,041.00 | 2,380 |
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.