Strategy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 6,785.01 | 6,819.15 | 6,785.01 | 6,819.15 | 6,819.15 | 65 |
| 2025-02-14 | 6,600.00 | 6,994.00 | 6,600.00 | 6,900.00 | 6,900.00 | 1,922 |
| 2025-02-13 | 6,700.00 | 6,740.00 | 6,515.00 | 6,645.73 | 6,645.73 | 4,462 |
| 2025-02-12 | 6,484.90 | 6,750.00 | 6,484.90 | 6,750.00 | 6,750.00 | 3,008 |
| 2025-02-11 | 6,830.00 | 6,940.00 | 6,551.05 | 6,580.00 | 6,580.00 | 1,867 |
| 2025-02-10 | 6,887.00 | 6,950.00 | 6,800.00 | 6,898.92 | 6,898.92 | 1,494 |
| 2025-02-07 | 7,045.50 | 7,100.00 | 6,730.00 | 6,755.59 | 6,755.59 | 1,927 |
| 2025-02-06 | 7,030.00 | 7,030.00 | 6,581.00 | 6,644.18 | 6,644.18 | 1,326 |
| 2025-02-05 | 7,269.99 | 7,270.00 | 6,900.00 | 6,904.14 | 6,904.14 | 1,230 |
| 2025-02-04 | 7,000.00 | 7,150.00 | 7,000.00 | 7,142.00 | 7,142.00 | 402 |
| 2025-01-31 | 7,032.00 | 7,200.00 | 6,931.00 | 7,070.00 | 7,070.00 | 1,383 |
| 2025-01-30 | 7,100.00 | 7,240.00 | 6,951.77 | 7,072.83 | 7,072.83 | 1,387 |
| 2025-01-29 | 6,995.00 | 7,038.00 | 6,790.00 | 7,038.00 | 7,038.00 | 538 |
| 2025-01-28 | 7,100.00 | 7,113.90 | 6,899.00 | 6,905.87 | 6,905.87 | 1,016 |
| 2025-01-27 | 6,855.01 | 7,275.00 | 6,700.00 | 7,070.99 | 7,070.99 | 2,513 |
| 2025-01-24 | 7,630.00 | 7,630.00 | 7,140.00 | 7,197.14 | 7,197.14 | 1,736 |
| 2025-01-23 | 7,870.00 | 7,980.00 | 7,600.01 | 7,647.33 | 7,647.33 | 2,432 |
| 2025-01-22 | 7,955.00 | 8,000.00 | 7,625.00 | 7,724.62 | 7,724.62 | 2,105 |
| 2025-01-21 | 8,009.37 | 8,330.00 | 7,650.00 | 7,994.80 | 7,994.80 | 2,373 |
| 2025-01-20 | 8,439.99 | 8,439.99 | 8,439.99 | 8,439.99 | 8,439.99 | 29 |
| 2025-01-17 | 7,950.00 | 8,260.00 | 7,950.00 | 8,206.75 | 8,206.75 | 9,562 |
| 2025-01-16 | 7,340.00 | 7,700.00 | 7,200.00 | 7,649.61 | 7,649.61 | 4,220 |
| 2025-01-15 | 7,330.28 | 7,520.00 | 7,265.00 | 7,389.00 | 7,389.00 | 2,096 |
| 2025-01-14 | 7,096.03 | 7,270.00 | 6,857.40 | 7,014.84 | 7,014.84 | 5,901 |
| 2025-01-13 | 6,500.00 | 6,800.00 | 6,250.01 | 6,783.88 | 6,783.88 | 1,896 |
| 2025-01-10 | 6,889.99 | 6,965.00 | 6,700.00 | 6,940.00 | 6,940.00 | 2,907 |
| 2025-01-09 | 6,760.00 | 6,760.00 | 6,730.00 | 6,730.00 | 6,730.00 | 44 |
| 2025-01-08 | 7,159.49 | 7,159.49 | 6,450.01 | 6,797.73 | 6,797.73 | 2,814 |
| 2025-01-07 | 7,500.00 | 7,500.00 | 6,827.18 | 6,860.65 | 6,860.65 | 4,730 |
| 2025-01-06 | 7,056.15 | 7,775.00 | 6,929.00 | 7,719.33 | 7,719.33 | 5,887 |
| 2025-01-03 | 6,314.00 | 7,040.00 | 6,314.00 | 7,020.15 | 7,020.15 | 2,201 |
| 2025-01-02 | 6,250.00 | 6,380.00 | 6,100.00 | 6,171.54 | 6,171.54 | 1,400 |
| 2024-12-31 | 6,561.10 | 6,561.10 | 5,955.00 | 5,974.42 | 5,974.42 | 2,191 |
| 2024-12-30 | 6,370.00 | 6,567.51 | 6,190.00 | 6,356.84 | 6,356.84 | 2,452 |
| 2024-12-27 | 6,650.01 | 6,750.00 | 6,600.00 | 6,672.38 | 6,672.38 | 1,807 |
| 2024-12-26 | 7,200.00 | 7,200.00 | 6,885.00 | 6,887.36 | 6,887.36 | 1,407 |
| 2024-12-24 | 6,992.04 | 7,274.00 | 6,960.00 | 7,230.64 | 7,230.64 | 457 |
| 2024-12-23 | 7,186.02 | 7,186.02 | 6,655.26 | 6,708.70 | 6,708.70 | 2,663 |
| 2024-12-20 | 6,390.00 | 7,274.68 | 6,390.00 | 7,186.02 | 7,186.02 | 2,304 |
| 2024-12-19 | 7,350.00 | 7,351.00 | 6,599.77 | 6,632.80 | 6,632.80 | 3,443 |
| 2024-12-18 | 7,650.00 | 7,851.00 | 7,000.00 | 7,182.97 | 7,182.97 | 1,418 |
| 2024-12-17 | 8,190.00 | 8,190.00 | 7,841.48 | 7,841.48 | 7,841.48 | 2,300 |
| 2024-12-16 | 8,500.00 | 8,795.00 | 8,205.60 | 8,219.93 | 8,219.93 | 5,442 |
| 2024-12-13 | 8,280.00 | 8,280.00 | 7,947.95 | 8,204.60 | 8,204.60 | 1,379 |
| 2024-12-11 | 7,800.00 | 8,285.00 | 7,800.00 | 8,281.45 | 8,281.45 | 1,554 |
| 2024-12-10 | 7,600.00 | 7,600.00 | 7,300.00 | 7,592.00 | 7,592.00 | 902 |
| 2024-12-09 | 7,960.00 | 7,960.00 | 7,395.00 | 7,407.33 | 7,407.33 | 1,901 |
| 2024-12-06 | 7,988.00 | 8,150.00 | 7,850.00 | 7,953.00 | 7,953.00 | 630 |
| 2024-12-05 | 8,880.00 | 8,910.01 | 7,660.20 | 7,791.62 | 7,791.62 | 3,573 |
| 2024-12-04 | 7,761.76 | 8,259.99 | 7,465.15 | 8,253.70 | 8,253.70 | 3,279 |
| 2024-12-03 | 7,393.92 | 7,951.11 | 7,393.92 | 7,635.90 | 7,635.90 | 1,143 |
| 2024-12-02 | 7,950.00 | 8,052.00 | 7,703.00 | 7,740.90 | 7,740.90 | 1,854 |
| 2024-11-29 | 8,250.00 | 8,453.00 | 7,750.00 | 7,909.20 | 7,909.20 | 2,932 |
| 2024-11-28 | 8,116.00 | 8,116.00 | 8,116.00 | 8,116.00 | 8,116.00 | 21 |
| 2024-11-27 | 7,899.99 | 8,164.00 | 7,800.00 | 8,116.52 | 8,116.52 | 2,494 |
| 2024-11-26 | 7,800.00 | 8,217.36 | 7,050.00 | 7,239.83 | 7,239.83 | 8,714 |
| 2024-11-25 | 8,625.00 | 8,700.00 | 7,950.00 | 8,201.27 | 8,201.27 | 4,406 |
| 2024-11-22 | 8,130.00 | 9,240.00 | 8,130.00 | 8,727.94 | 8,727.94 | 7,576 |
| 2024-11-21 | 11,000.00 | 11,099.99 | 7,750.00 | 7,980.32 | 7,980.32 | 12,396 |
| 2024-11-20 | 9,486.33 | 10,200.00 | 9,400.00 | 9,905.94 | 9,905.94 | 7,373 |
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.