Strategy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4,950.10 | 5,144.99 | 4,921.00 | 5,030.00 | 5,030.00 | 3,412 |
| 2025-10-30 | 4,980.00 | 5,000.00 | 4,722.00 | 4,740.77 | 4,740.77 | 1,382 |
| 2025-10-29 | 5,205.00 | 5,205.00 | 5,090.00 | 5,108.66 | 5,108.66 | 2,062 |
| 2025-10-28 | 5,494.00 | 5,494.00 | 5,280.00 | 5,280.00 | 5,280.00 | 665 |
| 2025-10-27 | 5,480.00 | 5,496.00 | 5,415.03 | 5,430.38 | 5,430.38 | 2,881 |
| 2025-10-24 | 5,305.00 | 5,350.00 | 5,250.01 | 5,330.12 | 5,330.12 | 1,150 |
| 2025-10-23 | 5,300.00 | 5,300.00 | 5,152.00 | 5,234.00 | 5,234.00 | 1,423 |
| 2025-10-22 | 5,423.00 | 5,436.00 | 5,140.00 | 5,170.00 | 5,170.00 | 1,381 |
| 2025-10-21 | 5,620.00 | 5,620.00 | 5,550.00 | 5,564.85 | 5,564.85 | 492 |
| 2025-10-20 | 5,580.59 | 5,617.99 | 5,469.00 | 5,469.00 | 5,469.00 | 998 |
| 2025-10-17 | 5,180.00 | 5,380.00 | 5,180.00 | 5,325.06 | 5,325.06 | 2,132 |
| 2025-10-16 | 5,504.13 | 5,513.00 | 5,200.21 | 5,222.68 | 5,222.68 | 1,106 |
| 2025-10-15 | 5,550.00 | 5,687.00 | 5,466.00 | 5,497.96 | 5,497.96 | 980 |
| 2025-10-14 | 5,660.00 | 5,778.00 | 5,549.99 | 5,597.07 | 5,597.07 | 1,944 |
| 2025-10-13 | 5,678.01 | 5,817.00 | 5,601.00 | 5,809.15 | 5,809.15 | 1,834 |
| 2025-10-10 | 5,879.00 | 5,959.99 | 5,630.02 | 5,676.56 | 5,676.56 | 1,874 |
| 2025-10-09 | 5,999.86 | 5,999.96 | 5,864.00 | 5,886.86 | 5,886.86 | 1,288 |
| 2025-10-08 | 6,040.00 | 6,088.00 | 5,925.00 | 6,060.37 | 6,060.37 | 2,491 |
| 2025-10-07 | 6,435.00 | 6,435.00 | 6,049.90 | 6,121.98 | 6,121.98 | 4,347 |
| 2025-10-06 | 6,650.00 | 6,700.00 | 6,518.00 | 6,544.45 | 6,544.45 | 4,880 |
| 2025-10-03 | 6,470.00 | 6,580.00 | 6,349.00 | 6,450.05 | 6,450.05 | 2,932 |
| 2025-10-02 | 6,360.00 | 6,501.95 | 6,328.00 | 6,486.46 | 6,486.46 | 3,666 |
| 2025-10-01 | 6,050.00 | 6,300.00 | 6,050.00 | 6,219.84 | 6,219.84 | 3,994 |
| 2025-09-30 | 5,997.00 | 5,997.00 | 5,814.80 | 5,904.01 | 5,904.01 | 2,727 |
| 2025-09-29 | 5,762.93 | 6,004.00 | 5,724.00 | 5,967.28 | 5,967.28 | 1,105 |
| 2025-09-26 | 5,501.00 | 5,690.00 | 5,480.00 | 5,687.00 | 5,687.00 | 1,394 |
| 2025-09-25 | 5,950.00 | 5,950.00 | 5,425.01 | 5,575.95 | 5,575.95 | 2,508 |
| 2025-09-24 | 6,120.00 | 6,200.00 | 5,975.00 | 5,981.10 | 5,981.10 | 2,635 |
| 2025-09-23 | 6,157.48 | 6,180.00 | 6,039.30 | 6,041.32 | 6,041.32 | 1,167 |
| 2025-09-22 | 6,249.68 | 6,250.00 | 6,152.00 | 6,157.48 | 6,157.48 | 2,888 |
| 2025-09-19 | 6,400.00 | 6,465.00 | 6,200.00 | 6,333.44 | 6,333.44 | 3,195 |
| 2025-09-18 | 6,180.00 | 6,552.00 | 6,178.00 | 6,406.37 | 6,406.37 | 2,051 |
| 2025-09-17 | 6,133.00 | 6,208.00 | 5,934.58 | 6,060.27 | 6,060.27 | 2,507 |
| 2025-09-15 | 6,000.00 | 6,014.70 | 5,892.69 | 6,011.81 | 6,011.81 | 961 |
| 2025-09-12 | 6,077.11 | 6,176.00 | 6,068.33 | 6,099.07 | 6,099.07 | 1,242 |
| 2025-09-11 | 6,088.00 | 6,088.00 | 6,000.00 | 6,029.62 | 6,029.62 | 1,232 |
| 2025-09-10 | 6,295.00 | 6,303.00 | 5,989.51 | 6,030.59 | 6,030.59 | 2,137 |
| 2025-09-09 | 6,151.00 | 6,151.00 | 6,061.00 | 6,081.12 | 6,081.12 | 842 |
| 2025-09-08 | 6,060.00 | 6,194.00 | 6,006.00 | 6,151.01 | 6,151.01 | 3,193 |
| 2025-09-05 | 6,203.00 | 6,294.62 | 6,000.00 | 6,293.84 | 6,293.84 | 1,488 |
| 2025-09-04 | 6,100.08 | 6,130.00 | 5,965.00 | 6,104.50 | 6,104.50 | 1,524 |
| 2025-09-03 | 6,430.00 | 6,430.00 | 6,146.00 | 6,193.83 | 6,193.83 | 1,218 |
| 2025-09-02 | 6,370.00 | 6,525.00 | 6,350.00 | 6,416.31 | 6,416.31 | 1,736 |
| 2025-09-01 | 6,733.00 | 6,733.00 | 6,480.00 | 6,480.00 | 6,480.00 | 115 |
| 2025-08-29 | 6,280.00 | 6,321.00 | 6,236.00 | 6,259.05 | 6,259.05 | 1,053 |
| 2025-08-28 | 6,380.00 | 6,415.00 | 6,275.00 | 6,320.00 | 6,320.00 | 1,743 |
| 2025-08-27 | 6,540.00 | 6,550.00 | 6,400.00 | 6,413.92 | 6,413.92 | 1,568 |
| 2025-08-26 | 6,420.00 | 6,540.00 | 6,405.00 | 6,507.42 | 6,507.42 | 388 |
| 2025-08-25 | 6,350.00 | 6,511.00 | 6,350.00 | 6,470.00 | 6,470.00 | 345 |
| 2025-08-22 | 6,250.00 | 6,673.50 | 6,242.00 | 6,660.33 | 6,660.33 | 1,423 |
| 2025-08-21 | 6,416.00 | 6,416.00 | 6,300.00 | 6,344.11 | 6,344.11 | 795 |
| 2025-08-20 | 6,329.91 | 6,480.00 | 6,125.00 | 6,466.18 | 6,466.18 | 892 |
| 2025-08-19 | 6,800.00 | 6,800.00 | 6,283.90 | 6,304.45 | 6,304.45 | 4,644 |
| 2025-08-18 | 6,870.00 | 6,900.00 | 6,780.00 | 6,809.00 | 6,809.00 | 1,242 |
| 2025-08-15 | 6,865.50 | 6,910.00 | 6,740.00 | 6,907.67 | 6,907.67 | 1,155 |
| 2025-08-14 | 7,101.11 | 7,120.00 | 6,890.00 | 7,031.78 | 7,031.78 | 1,916 |
| 2025-08-13 | 7,342.90 | 7,365.00 | 7,153.00 | 7,270.00 | 7,270.00 | 1,178 |
| 2025-08-12 | 7,471.99 | 7,471.99 | 7,280.00 | 7,290.60 | 7,290.60 | 1,379 |
| 2025-08-11 | 7,700.00 | 7,700.00 | 7,473.00 | 7,473.78 | 7,473.78 | 1,302 |
| 2025-08-08 | 7,554.99 | 7,554.99 | 7,232.00 | 7,338.60 | 7,338.60 | 1,210 |
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.