Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MSTR.MX stock page

Strategy Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-292,890.002,890.002,746.002,770.942,770.941,583
2026-04-282,880.002,894.382,750.012,885.522,885.528,828
2026-04-272,940.002,985.002,920.002,940.002,940.002,433
2026-04-243,080.003,080.002,950.002,977.062,977.061,722
2026-04-233,030.003,128.003,000.003,003.593,003.5910,877
2026-04-222,997.303,159.002,997.303,105.803,105.809,564
2026-04-212,900.002,990.002,850.002,851.412,851.411,981
2026-04-202,840.002,952.002,800.002,944.292,944.294,591
2026-04-172,590.002,960.002,590.002,881.922,881.928,624
2026-04-162,464.002,570.002,430.002,561.452,561.45628
2026-04-152,402.002,465.002,386.002,460.132,460.132,137
2026-04-142,360.002,475.002,360.002,366.152,366.151,569
2026-04-132,190.002,285.002,180.002,285.002,285.003,714
2026-04-102,260.002,271.002,214.002,234.002,234.00853
2026-04-092,198.002,285.002,198.002,223.002,223.001,159
2026-04-082,315.002,315.002,212.002,236.002,236.002,205
2026-04-072,264.002,264.002,160.002,168.382,168.381,338
2026-04-062,230.002,280.002,230.002,263.002,263.00681
2026-04-012,230.002,236.662,175.002,190.672,190.671,970
2026-03-312,193.642,223.002,125.002,223.002,223.001,493
2026-03-302,335.002,342.002,198.902,200.002,200.003,250
2026-03-272,350.002,350.002,240.002,288.182,288.181,665
2026-03-262,444.002,470.002,375.002,386.322,386.321,800
2026-03-252,470.002,550.002,438.002,475.062,475.061,628
2026-03-242,495.002,495.002,400.002,468.422,468.422,954
2026-03-232,465.002,465.002,425.002,458.502,458.50592
2026-03-202,440.002,451.942,410.002,427.802,427.804,431
2026-03-192,423.002,465.002,400.002,465.002,465.001,300
2026-03-182,570.002,590.002,490.002,524.002,524.00716
2026-03-172,570.002,680.002,570.002,652.002,652.002,022
2026-03-132,548.002,605.002,490.002,510.292,510.291,969
2026-03-122,460.002,460.002,400.002,445.002,445.001,435
2026-03-112,510.002,510.002,400.012,432.002,432.00419
2026-03-102,450.002,491.192,400.002,436.412,436.41509
2026-03-092,420.002,481.002,420.002,456.382,456.381,031
2026-03-062,440.982,440.982,350.002,350.002,350.003,135
2026-03-052,560.012,580.002,454.002,483.452,483.45728
2026-03-042,520.002,625.012,495.012,585.552,585.553,088
2026-03-032,350.002,399.992,289.022,347.012,347.011,727
2026-03-022,289.002,428.302,289.002,389.682,389.682,545
2026-02-272,245.002,250.612,200.002,221.402,221.40295
2026-02-262,320.002,350.002,246.002,293.642,293.64279
2026-02-252,214.152,360.002,214.152,335.002,335.001,477
2026-02-242,100.002,164.002,090.002,139.212,139.213,131
2026-02-232,200.002,215.002,130.002,153.002,153.001,217
2026-02-202,176.012,295.002,176.012,237.502,237.501,754
2026-02-192,175.002,240.002,134.102,232.132,232.13322
2026-02-182,205.002,257.002,140.002,155.002,155.001,129
2026-02-172,250.002,260.002,175.802,205.002,205.00955
2026-02-162,310.002,350.002,296.192,350.002,350.00239
2026-02-132,180.012,312.002,170.002,299.992,299.991,293
2026-02-122,184.002,184.002,088.002,126.182,126.181,257
2026-02-112,300.002,300.002,131.952,149.562,149.562,005
2026-02-102,320.002,385.002,290.002,290.002,290.00624
2026-02-092,185.002,385.002,170.002,375.652,375.651,294
2026-02-062,000.012,335.002,000.012,335.002,335.004,509
2026-02-052,105.002,114.881,822.001,835.381,835.384,021
2026-02-042,222.002,240.002,103.812,234.752,234.752,189
2026-02-032,400.002,400.002,197.002,280.302,280.302,135
2026-01-302,442.492,620.002,440.002,594.312,594.314,658
← NewerPage 3 of 21 · 1,258 trading daysOlder →

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.