Strategy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 9,928.79 | 9,928.79 | 9,500.00 | 9,500.00 | 950.00 | 290 |
| 2022-01-07 | 9,942.26 | 10,003.31 | 9,942.26 | 10,003.31 | 1,000.33 | 370 |
| 2022-01-06 | 10,100.01 | 10,250.00 | 10,100.01 | 10,250.00 | 1,025.00 | 390 |
| 2022-01-05 | 11,184.36 | 11,184.36 | 11,184.36 | 11,184.36 | 1,118.44 | 0 |
| 2022-01-04 | 11,299.00 | 11,299.00 | 11,184.36 | 11,184.36 | 1,118.44 | 1,480 |
| 2022-01-03 | 11,167.01 | 11,526.28 | 11,167.01 | 11,475.90 | 1,147.59 | 6,760 |
| 2021-12-31 | 11,260.00 | 11,260.00 | 11,250.00 | 11,250.00 | 1,125.00 | 360 |
| 2021-12-30 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 1,160.00 | 210 |
| 2021-12-29 | 11,495.00 | 11,495.00 | 11,495.00 | 11,495.00 | 1,149.50 | 200 |
| 2021-12-28 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 1,180.00 | 210 |
| 2021-12-27 | 12,820.00 | 12,820.00 | 12,703.00 | 12,703.00 | 1,270.30 | 270 |
| 2021-12-24 | 11,862.69 | 11,862.69 | 11,862.69 | 11,862.69 | 1,186.27 | 0 |
| 2021-12-23 | 11,862.69 | 11,862.69 | 11,862.69 | 11,862.69 | 1,186.27 | 0 |
| 2021-12-22 | 11,862.69 | 11,862.69 | 11,862.69 | 11,862.69 | 1,186.27 | 0 |
| 2021-12-21 | 11,803.06 | 11,862.69 | 11,803.06 | 11,862.69 | 1,186.27 | 200 |
| 2021-12-20 | 11,555.00 | 11,555.00 | 11,371.00 | 11,371.00 | 1,137.10 | 4,910 |
| 2021-12-17 | 11,148.00 | 11,970.00 | 11,148.00 | 11,970.00 | 1,197.00 | 5,180 |
| 2021-12-16 | 12,270.00 | 12,270.00 | 12,270.00 | 12,270.00 | 1,227.00 | 0 |
| 2021-12-15 | 12,270.00 | 12,270.00 | 12,270.00 | 12,270.00 | 1,227.00 | 0 |
| 2021-12-14 | 12,270.00 | 12,270.00 | 12,270.00 | 12,270.00 | 1,227.00 | 100 |
| 2021-12-13 | 12,100.00 | 12,130.50 | 11,882.00 | 11,940.00 | 1,194.00 | 14,740 |
| 2021-12-10 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 1,240.00 | 0 |
| 2021-12-09 | 13,000.00 | 13,000.00 | 12,400.00 | 12,400.00 | 1,240.00 | 550 |
| 2021-12-08 | 13,347.37 | 13,414.11 | 13,347.37 | 13,414.11 | 1,341.41 | 240 |
| 2021-12-07 | 13,599.07 | 13,599.07 | 13,425.00 | 13,440.00 | 1,344.00 | 4,610 |
| 2021-12-06 | 13,080.00 | 13,080.00 | 12,510.00 | 12,510.00 | 1,251.00 | 710 |
| 2021-12-03 | 14,250.00 | 14,250.00 | 13,300.00 | 13,300.00 | 1,330.00 | 4,030 |
| 2021-12-02 | 14,750.00 | 14,750.00 | 14,250.00 | 14,250.00 | 1,425.00 | 370 |
| 2021-12-01 | 15,550.00 | 15,555.98 | 15,520.00 | 15,520.00 | 1,552.00 | 1,100 |
| 2021-11-30 | 15,092.77 | 15,505.00 | 14,860.00 | 15,505.00 | 1,550.50 | 3,850 |
| 2021-11-29 | 14,752.20 | 15,211.00 | 14,752.20 | 15,070.00 | 1,507.00 | 2,580 |
| 2021-11-26 | 14,721.00 | 14,721.00 | 14,450.00 | 14,700.00 | 1,470.00 | 2,950 |
| 2021-11-25 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 1,470.00 | 0 |
| 2021-11-24 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 1,470.00 | 0 |
| 2021-11-23 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 1,470.00 | 0 |
| 2021-11-22 | 14,650.00 | 14,700.00 | 14,600.00 | 14,700.00 | 1,470.00 | 570 |
| 2021-11-19 | 15,996.00 | 15,996.00 | 15,996.00 | 15,996.00 | 1,599.60 | 0 |
| 2021-11-18 | 15,996.00 | 15,996.00 | 15,996.00 | 15,996.00 | 1,599.60 | 0 |
| 2021-11-17 | 15,996.00 | 15,996.00 | 15,996.00 | 15,996.00 | 1,599.60 | 0 |
| 2021-11-16 | 15,996.00 | 15,996.00 | 15,996.00 | 15,996.00 | 1,599.60 | 90 |
| 2021-11-12 | 16,219.22 | 16,219.22 | 15,996.01 | 15,996.01 | 1,599.60 | 320 |
| 2021-11-11 | 16,866.93 | 16,980.00 | 16,866.93 | 16,980.00 | 1,698.00 | 300 |
| 2021-11-10 | 16,700.00 | 16,800.00 | 16,700.00 | 16,800.00 | 1,680.00 | 150 |
| 2021-11-09 | 17,233.00 | 17,235.00 | 17,200.00 | 17,200.00 | 1,720.00 | 900 |
| 2021-11-08 | 17,146.81 | 17,554.31 | 17,146.81 | 17,487.66 | 1,748.77 | 1,200 |
| 2021-11-05 | 16,174.00 | 16,207.00 | 16,174.00 | 16,207.00 | 1,620.70 | 150 |
| 2021-11-04 | 16,850.00 | 16,850.00 | 16,500.00 | 16,500.00 | 1,650.00 | 510 |
| 2021-11-03 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 1,650.00 | 240 |
| 2021-11-01 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 1,450.00 | 0 |
| 2021-10-29 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 1,450.00 | 0 |
| 2021-10-28 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 1,450.00 | 70 |
| 2021-10-27 | 14,600.00 | 14,600.00 | 14,556.88 | 14,556.88 | 1,455.69 | 890 |
| 2021-10-26 | 15,048.00 | 15,084.30 | 14,880.00 | 14,880.00 | 1,488.00 | 1,330 |
| 2021-10-25 | 15,084.30 | 15,084.30 | 15,084.30 | 15,084.30 | 1,508.43 | 100 |
| 2021-10-22 | 15,112.51 | 15,112.51 | 14,482.00 | 14,482.00 | 1,448.20 | 1,380 |
| 2021-10-21 | 15,295.00 | 15,295.00 | 15,295.00 | 15,295.00 | 1,529.50 | 0 |
| 2021-10-20 | 15,027.00 | 15,295.00 | 15,027.00 | 15,295.00 | 1,529.50 | 1,710 |
| 2021-10-19 | 14,560.00 | 14,799.99 | 14,560.00 | 14,799.99 | 1,480.00 | 640 |
← NewerPage 21 of 21 · 1,258 trading days
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.