Strategy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 7,255.00 | 7,555.00 | 7,255.00 | 7,450.00 | 7,450.00 | 3,049 |
| 2025-08-06 | 7,000.00 | 7,160.00 | 6,985.00 | 7,113.64 | 7,113.64 | 391 |
| 2025-08-05 | 7,250.84 | 7,250.84 | 7,004.00 | 7,070.00 | 7,070.00 | 1,140 |
| 2025-08-04 | 6,940.00 | 7,371.49 | 6,940.00 | 7,369.95 | 7,369.95 | 1,207 |
| 2025-08-01 | 7,340.00 | 7,399.33 | 6,900.01 | 7,009.08 | 7,009.08 | 4,584 |
| 2025-07-31 | 7,643.95 | 7,700.00 | 7,550.00 | 7,607.46 | 7,607.46 | 3,276 |
| 2025-07-30 | 7,558.00 | 7,599.98 | 7,433.00 | 7,453.83 | 7,453.83 | 1,799 |
| 2025-07-29 | 7,620.00 | 7,620.00 | 7,325.00 | 7,394.46 | 7,394.46 | 1,235 |
| 2025-07-28 | 7,692.00 | 7,692.00 | 7,580.10 | 7,589.53 | 7,589.53 | 365 |
| 2025-07-25 | 7,525.00 | 7,619.92 | 7,490.00 | 7,609.38 | 7,609.38 | 625 |
| 2025-07-24 | 7,660.00 | 7,751.00 | 7,640.00 | 7,751.00 | 7,751.00 | 177 |
| 2025-07-23 | 7,800.00 | 7,825.00 | 7,550.00 | 7,651.00 | 7,651.00 | 580 |
| 2025-07-22 | 8,347.41 | 8,347.41 | 7,740.00 | 7,967.36 | 7,967.36 | 2,691 |
| 2025-07-21 | 7,985.00 | 8,117.00 | 7,937.50 | 7,961.88 | 7,961.88 | 2,127 |
| 2025-07-18 | 8,484.00 | 8,489.55 | 7,916.16 | 7,983.53 | 7,983.53 | 1,144 |
| 2025-07-17 | 8,540.00 | 8,555.99 | 8,455.01 | 8,540.68 | 8,540.68 | 303 |
| 2025-07-16 | 8,450.00 | 8,579.99 | 8,430.00 | 8,579.99 | 8,579.99 | 1,513 |
| 2025-07-15 | 8,400.00 | 8,539.99 | 8,300.01 | 8,357.01 | 8,357.01 | 3,213 |
| 2025-07-14 | 8,330.00 | 8,550.00 | 8,300.00 | 8,427.56 | 8,427.56 | 8,962 |
| 2025-07-11 | 8,000.00 | 8,200.00 | 7,922.00 | 8,093.64 | 8,093.64 | 1,933 |
| 2025-07-10 | 7,650.00 | 7,869.99 | 7,650.00 | 7,834.20 | 7,834.20 | 1,139 |
| 2025-07-09 | 7,431.00 | 7,799.99 | 7,400.01 | 7,676.02 | 7,676.02 | 1,545 |
| 2025-07-08 | 7,370.00 | 7,431.00 | 7,359.59 | 7,359.59 | 7,359.59 | 841 |
| 2025-07-07 | 7,500.00 | 7,539.00 | 7,400.00 | 7,402.14 | 7,402.14 | 599 |
| 2025-07-04 | 7,560.00 | 7,560.00 | 7,520.00 | 7,520.00 | 7,520.00 | 31 |
| 2025-07-03 | 7,700.00 | 7,713.82 | 7,500.00 | 7,500.00 | 7,500.00 | 1,049 |
| 2025-07-02 | 7,111.00 | 7,600.00 | 7,111.00 | 7,524.87 | 7,524.87 | 3,957 |
| 2025-07-01 | 7,360.00 | 7,360.00 | 7,000.00 | 7,068.07 | 7,068.07 | 9,089 |
| 2025-06-30 | 7,300.00 | 7,630.00 | 7,300.00 | 7,544.86 | 7,544.86 | 4,715 |
| 2025-06-27 | 7,415.00 | 7,490.00 | 7,250.00 | 7,291.30 | 7,291.30 | 8,544 |
| 2025-06-26 | 7,330.55 | 7,400.00 | 7,260.01 | 7,304.23 | 7,304.23 | 199 |
| 2025-06-25 | 7,350.00 | 7,363.99 | 7,225.00 | 7,359.50 | 7,359.50 | 3,371 |
| 2025-06-24 | 7,103.00 | 7,299.99 | 7,103.00 | 7,152.00 | 7,152.00 | 3,969 |
| 2025-06-23 | 7,000.00 | 7,059.55 | 6,910.02 | 6,932.97 | 6,932.97 | 1,075 |
| 2025-06-20 | 7,008.00 | 7,120.54 | 7,000.00 | 7,098.68 | 7,098.68 | 7,047 |
| 2025-06-19 | 7,061.32 | 7,061.32 | 7,061.32 | 7,061.32 | 7,061.32 | 0 |
| 2025-06-18 | 7,091.00 | 7,091.00 | 6,975.01 | 7,061.32 | 7,061.32 | 472 |
| 2025-06-17 | 7,100.00 | 7,146.00 | 6,980.01 | 7,091.00 | 7,091.00 | 2,937 |
| 2025-06-16 | 7,290.00 | 7,290.13 | 7,150.00 | 7,224.45 | 7,224.45 | 842 |
| 2025-06-13 | 7,147.79 | 7,243.00 | 7,087.77 | 7,243.00 | 7,243.00 | 438 |
| 2025-06-12 | 7,190.52 | 7,385.00 | 7,190.00 | 7,190.06 | 7,190.06 | 324 |
| 2025-06-11 | 7,500.00 | 7,500.00 | 7,220.00 | 7,220.00 | 7,220.00 | 791 |
| 2025-06-10 | 7,500.00 | 7,500.00 | 7,322.00 | 7,452.84 | 7,452.84 | 766 |
| 2025-06-09 | 7,274.00 | 7,500.00 | 7,242.00 | 7,500.00 | 7,500.00 | 2,438 |
| 2025-06-06 | 7,300.00 | 7,300.00 | 7,162.45 | 7,169.16 | 7,169.16 | 1,830 |
| 2025-06-05 | 7,260.00 | 7,360.00 | 7,000.00 | 7,069.00 | 7,069.00 | 310 |
| 2025-06-04 | 7,300.01 | 7,387.00 | 7,290.00 | 7,309.89 | 7,309.89 | 803 |
| 2025-06-03 | 7,377.77 | 7,520.00 | 7,377.77 | 7,447.77 | 7,447.77 | 5,097 |
| 2025-06-02 | 7,146.01 | 7,265.00 | 7,132.80 | 7,132.80 | 7,132.80 | 577 |
| 2025-05-30 | 7,163.00 | 7,299.99 | 6,990.00 | 7,174.55 | 7,174.55 | 388 |
| 2025-05-29 | 7,150.00 | 7,215.00 | 7,050.00 | 7,100.00 | 7,100.00 | 272 |
| 2025-05-28 | 7,010.00 | 7,100.01 | 6,956.88 | 7,050.00 | 7,050.00 | 992 |
| 2025-05-27 | 7,238.00 | 7,285.00 | 7,000.00 | 7,171.69 | 7,171.69 | 1,991 |
| 2025-05-26 | 7,399.99 | 7,647.98 | 7,185.00 | 7,572.93 | 7,572.93 | 86 |
| 2025-05-23 | 7,512.00 | 7,512.00 | 7,120.00 | 7,160.85 | 7,160.85 | 2,983 |
| 2025-05-22 | 8,032.00 | 8,250.00 | 7,711.00 | 7,720.12 | 7,720.12 | 1,728 |
| 2025-05-21 | 8,010.00 | 8,170.00 | 7,669.69 | 7,820.00 | 7,820.00 | 1,886 |
| 2025-05-20 | 7,950.00 | 8,049.98 | 7,850.00 | 8,001.44 | 8,001.44 | 1,458 |
| 2025-05-19 | 7,860.00 | 8,025.00 | 7,800.00 | 7,970.51 | 7,970.51 | 1,606 |
| 2025-05-16 | 7,829.99 | 7,921.80 | 7,600.00 | 7,770.00 | 7,770.00 | 1,383 |
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.