Strategy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 7,829.99 | 7,921.80 | 7,600.00 | 7,770.00 | 7,770.00 | 1,383 |
| 2025-05-15 | 8,055.00 | 8,055.00 | 7,700.00 | 7,784.02 | 7,784.02 | 899 |
| 2025-05-14 | 8,080.00 | 8,132.98 | 8,000.00 | 8,097.23 | 8,097.23 | 475 |
| 2025-05-13 | 8,050.99 | 8,249.98 | 7,900.00 | 8,164.69 | 8,164.69 | 4,490 |
| 2025-05-12 | 8,163.99 | 8,163.99 | 7,900.00 | 7,930.00 | 7,930.00 | 2,345 |
| 2025-05-09 | 8,164.21 | 8,333.00 | 7,942.00 | 8,077.73 | 8,077.73 | 2,354 |
| 2025-05-08 | 7,999.99 | 8,270.00 | 7,920.00 | 8,089.00 | 8,089.00 | 2,851 |
| 2025-05-07 | 7,750.00 | 7,750.00 | 7,616.51 | 7,660.00 | 7,660.00 | 1,514 |
| 2025-05-06 | 7,647.91 | 7,647.91 | 7,475.00 | 7,576.34 | 7,576.34 | 690 |
| 2025-05-05 | 7,600.00 | 7,700.00 | 7,351.00 | 7,617.19 | 7,617.19 | 1,149 |
| 2025-05-02 | 7,700.00 | 7,870.00 | 7,624.00 | 7,699.67 | 7,699.67 | 7,568 |
| 2025-04-30 | 7,440.00 | 7,520.00 | 7,181.00 | 7,419.78 | 7,419.78 | 1,589 |
| 2025-04-29 | 7,200.00 | 7,500.00 | 7,200.00 | 7,434.80 | 7,434.80 | 1,228 |
| 2025-04-28 | 7,235.75 | 7,235.75 | 6,944.00 | 7,202.19 | 7,202.19 | 517 |
| 2025-04-25 | 7,030.00 | 7,280.00 | 7,030.00 | 7,137.50 | 7,137.50 | 1,213 |
| 2025-04-24 | 6,795.00 | 6,850.00 | 6,730.00 | 6,847.88 | 6,847.88 | 1,425 |
| 2025-04-23 | 6,775.58 | 6,900.00 | 6,675.00 | 6,795.27 | 6,795.27 | 3,753 |
| 2025-04-22 | 6,400.00 | 6,832.49 | 6,224.80 | 6,734.16 | 6,734.16 | 6,026 |
| 2025-04-21 | 6,338.00 | 6,395.00 | 6,116.00 | 6,271.31 | 6,271.31 | 870 |
| 2025-04-16 | 6,220.00 | 6,350.00 | 6,100.00 | 6,197.50 | 6,197.50 | 3,608 |
| 2025-04-15 | 6,306.32 | 6,375.00 | 6,170.00 | 6,208.25 | 6,208.25 | 695 |
| 2025-04-14 | 6,140.00 | 6,305.40 | 6,137.00 | 6,218.41 | 6,218.41 | 1,447 |
| 2025-04-11 | 5,730.00 | 6,143.75 | 5,708.81 | 6,104.85 | 6,104.85 | 5,602 |
| 2025-04-10 | 5,730.00 | 5,730.00 | 5,380.00 | 5,526.08 | 5,526.08 | 959 |
| 2025-04-09 | 5,197.00 | 6,105.00 | 5,100.00 | 6,019.59 | 6,019.59 | 4,331 |
| 2025-04-08 | 5,696.60 | 5,770.00 | 4,925.00 | 4,975.00 | 4,975.00 | 1,727 |
| 2025-04-07 | 5,579.00 | 6,020.00 | 5,280.00 | 5,554.50 | 5,554.50 | 1,866 |
| 2025-04-04 | 5,800.99 | 6,100.00 | 5,578.00 | 6,020.00 | 6,020.00 | 992 |
| 2025-04-03 | 5,900.00 | 5,900.00 | 5,510.00 | 5,600.00 | 5,600.00 | 1,195 |
| 2025-04-02 | 6,278.00 | 6,510.00 | 6,211.01 | 6,390.00 | 6,390.00 | 1,415 |
| 2025-04-01 | 6,033.00 | 6,231.00 | 5,760.00 | 6,150.05 | 6,150.05 | 3,464 |
| 2025-03-31 | 5,701.77 | 6,000.00 | 5,620.00 | 5,900.00 | 5,900.00 | 346 |
| 2025-03-28 | 6,500.00 | 6,510.69 | 5,910.00 | 5,956.57 | 5,956.57 | 3,271 |
| 2025-03-27 | 6,530.00 | 6,804.70 | 6,530.00 | 6,575.00 | 6,575.00 | 2,399 |
| 2025-03-26 | 6,676.00 | 6,720.00 | 6,450.00 | 6,648.95 | 6,648.95 | 1,413 |
| 2025-03-25 | 6,601.00 | 6,993.99 | 6,601.00 | 6,872.49 | 6,872.49 | 1,450 |
| 2025-03-24 | 6,400.00 | 6,702.00 | 6,290.00 | 6,690.00 | 6,690.00 | 5,636 |
| 2025-03-21 | 6,000.00 | 6,170.00 | 6,000.00 | 6,158.02 | 6,158.02 | 1,191 |
| 2025-03-20 | 6,220.00 | 6,220.00 | 5,950.00 | 6,089.99 | 6,089.99 | 1,700 |
| 2025-03-19 | 5,800.00 | 6,122.81 | 5,778.00 | 6,083.45 | 6,083.45 | 2,488 |
| 2025-03-18 | 5,650.00 | 5,770.00 | 5,550.00 | 5,638.31 | 5,638.31 | 1,591 |
| 2025-03-14 | 5,463.00 | 5,890.00 | 5,460.00 | 5,850.71 | 5,850.71 | 1,343 |
| 2025-03-13 | 5,279.30 | 5,420.00 | 5,180.00 | 5,272.08 | 5,272.08 | 1,514 |
| 2025-03-12 | 5,418.85 | 5,449.99 | 5,030.00 | 5,266.37 | 5,266.37 | 750 |
| 2025-03-11 | 5,027.10 | 5,290.00 | 4,772.00 | 5,290.00 | 5,290.00 | 1,770 |
| 2025-03-10 | 5,387.00 | 5,480.00 | 4,725.75 | 4,802.07 | 4,802.07 | 2,257 |
| 2025-03-07 | 5,940.00 | 6,182.94 | 5,720.00 | 5,912.03 | 5,912.03 | 2,121 |
| 2025-03-06 | 6,089.99 | 6,463.00 | 6,017.50 | 6,127.66 | 6,127.66 | 3,705 |
| 2025-03-05 | 5,605.35 | 6,321.00 | 5,605.35 | 6,321.00 | 6,321.00 | 1,535 |
| 2025-03-04 | 4,960.00 | 6,045.00 | 4,960.00 | 5,828.81 | 5,828.81 | 1,392 |
| 2025-03-03 | 5,921.60 | 5,950.01 | 5,124.00 | 5,125.00 | 5,125.00 | 2,710 |
| 2025-02-28 | 4,880.00 | 5,289.99 | 4,880.00 | 5,235.94 | 5,235.94 | 1,127 |
| 2025-02-27 | 5,460.00 | 5,550.00 | 4,900.01 | 4,990.13 | 4,990.13 | 4,362 |
| 2025-02-26 | 5,140.00 | 5,390.00 | 5,100.00 | 5,359.90 | 5,359.90 | 1,525 |
| 2025-02-25 | 5,450.00 | 5,450.00 | 5,001.00 | 5,107.85 | 5,107.85 | 5,917 |
| 2025-02-24 | 6,200.00 | 6,200.00 | 5,793.60 | 5,812.02 | 5,812.02 | 1,786 |
| 2025-02-21 | 6,600.00 | 6,630.00 | 6,137.10 | 6,151.94 | 6,151.94 | 3,967 |
| 2025-02-20 | 6,640.00 | 6,650.00 | 6,480.00 | 6,532.84 | 6,532.84 | 977 |
| 2025-02-19 | 6,850.00 | 6,850.00 | 6,500.01 | 6,500.01 | 6,500.01 | 2,093 |
| 2025-02-18 | 6,800.00 | 6,842.00 | 6,667.12 | 6,775.00 | 6,775.00 | 1,188 |
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.