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
2026-01-292,700.002,700.002,400.022,442.462,442.465,223
2026-01-282,780.962,780.962,716.012,720.192,720.192,069
2026-01-272,781.002,781.002,715.002,759.382,759.381,718
2026-01-262,807.992,822.002,759.002,794.002,794.003,291
2026-01-232,810.002,930.002,800.002,820.232,820.232,032
2026-01-222,850.002,850.002,800.002,818.152,818.15981
2026-01-212,827.502,870.002,730.002,856.042,856.041,336
2026-01-202,910.002,910.002,800.002,848.112,848.117,747
2026-01-193,030.003,040.003,030.003,040.003,040.00167
2026-01-163,015.003,082.003,001.003,050.693,050.691,757
2026-01-153,140.003,140.013,013.003,031.713,031.711,644
2026-01-143,111.503,370.003,111.503,199.703,199.7012,013
2026-01-132,923.003,080.002,910.003,079.683,079.682,873
2026-01-122,826.872,910.002,800.002,910.002,910.00737
2026-01-092,981.002,981.002,810.002,826.872,826.872,668
2026-01-082,850.003,069.002,835.003,003.013,003.013,125
2026-01-072,937.003,040.002,850.002,919.612,919.613,590
2026-01-062,958.002,958.002,776.002,845.002,845.005,061
2026-01-052,950.002,992.002,896.192,931.292,931.293,721
2026-01-022,800.002,865.022,700.002,813.152,813.154,026
2025-12-312,800.002,805.002,735.012,735.012,735.011,937
2025-12-302,820.002,850.002,793.002,802.092,802.092,596
2025-12-292,830.002,860.002,793.592,793.592,793.591,395
2025-12-262,830.002,839.002,760.002,830.002,830.001,400
2025-12-242,800.002,835.012,780.002,832.082,832.08772
2025-12-232,899.992,900.002,808.002,830.182,830.182,079
2025-12-223,005.013,055.002,955.002,960.002,960.001,926
2025-12-192,952.002,994.002,932.992,951.242,951.241,692
2025-12-182,950.002,998.002,850.002,850.002,850.001,650
2025-12-172,990.003,070.002,890.002,901.522,901.521,129
2025-12-163,000.003,064.002,920.003,018.593,018.593,234
2025-12-153,160.003,160.002,900.002,921.542,921.549,865
2025-12-113,300.003,305.003,100.003,305.003,305.002,587
2025-12-103,447.003,447.003,333.343,360.003,360.002,426
2025-12-093,315.003,600.003,315.003,456.033,456.032,739
2025-12-083,270.013,372.003,266.003,352.573,352.573,498
2025-12-053,350.003,357.003,220.003,261.143,261.141,480
2025-12-043,450.003,469.983,347.243,390.003,390.003,474
2025-12-033,349.303,450.003,273.013,434.963,434.963,378
2025-12-023,220.013,436.003,220.013,321.883,321.883,680
2025-12-013,100.003,138.002,850.003,123.043,123.045,242
2025-11-283,350.003,424.003,209.003,259.003,259.005,579
2025-11-273,340.003,340.003,277.143,277.143,277.14103
2025-11-263,200.003,302.003,118.183,229.743,229.744,111
2025-11-253,250.003,250.003,067.013,157.943,157.942,348
2025-11-243,200.003,313.003,073.003,289.623,289.629,493
2025-11-213,229.993,339.003,100.003,152.103,152.102,552
2025-11-203,505.003,505.003,160.003,259.163,259.1610,462
2025-11-193,699.993,700.003,345.003,383.373,383.374,888
2025-11-183,627.263,900.003,627.263,808.553,808.552,120
2025-11-143,700.003,805.003,575.003,660.783,660.781,103
2025-11-134,000.004,000.003,794.003,808.483,808.48665
2025-11-124,279.004,279.004,040.004,057.004,057.001,077
2025-11-114,400.004,400.004,275.004,275.004,275.00360
2025-11-104,500.914,574.004,320.014,420.004,420.00382
2025-11-074,160.004,490.164,100.004,485.134,485.131,447
2025-11-064,620.004,620.004,405.014,418.984,418.98995
2025-11-054,655.004,721.924,605.004,708.434,708.431,046
2025-11-044,800.004,800.004,600.014,632.144,632.141,380
2025-11-034,825.004,989.004,825.004,910.004,910.00336
← NewerPage 4 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.