Strategy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 7,705.01 | 9,000.00 | 7,705.01 | 8,895.76 | 8,895.76 | 7,144 |
| 2024-11-15 | 6,826.00 | 7,199.99 | 6,700.00 | 7,098.89 | 7,098.89 | 2,263 |
| 2024-11-14 | 7,076.44 | 7,105.00 | 6,584.00 | 6,706.63 | 6,706.63 | 2,964 |
| 2024-11-13 | 7,450.00 | 7,825.00 | 6,638.00 | 6,663.75 | 6,663.75 | 4,281 |
| 2024-11-12 | 6,800.01 | 7,332.05 | 6,700.00 | 7,332.00 | 7,332.00 | 3,067 |
| 2024-11-11 | 5,700.00 | 7,000.01 | 5,700.00 | 7,000.01 | 7,000.01 | 9,765 |
| 2024-11-08 | 5,470.00 | 5,551.08 | 5,335.00 | 5,381.72 | 5,381.72 | 1,604 |
| 2024-11-07 | 5,115.00 | 5,531.18 | 5,115.00 | 5,466.00 | 5,466.00 | 1,326 |
| 2024-11-06 | 5,206.74 | 5,358.19 | 4,950.00 | 5,210.00 | 5,210.00 | 3,866 |
| 2024-11-05 | 4,800.00 | 4,880.00 | 4,523.42 | 4,594.39 | 4,594.39 | 1,822 |
| 2024-11-04 | 4,600.00 | 4,612.00 | 4,470.01 | 4,489.76 | 4,489.76 | 3,055 |
| 2024-11-01 | 4,850.00 | 5,025.00 | 4,590.00 | 4,612.54 | 4,612.54 | 3,651 |
| 2024-10-31 | 4,949.58 | 5,055.00 | 4,828.31 | 4,936.83 | 4,936.83 | 3,754 |
| 2024-10-30 | 4,987.00 | 5,118.00 | 4,850.00 | 4,981.26 | 4,981.26 | 1,258 |
| 2024-10-29 | 5,169.99 | 5,363.15 | 4,989.81 | 5,083.86 | 5,083.86 | 2,703 |
| 2024-10-28 | 4,899.39 | 5,170.00 | 4,899.39 | 5,139.52 | 5,139.52 | 3,742 |
| 2024-10-25 | 4,662.00 | 4,899.39 | 4,600.00 | 4,700.00 | 4,700.00 | 1,575 |
| 2024-10-24 | 4,456.00 | 4,662.00 | 4,350.02 | 4,662.00 | 4,662.00 | 2,930 |
| 2024-10-23 | 4,290.00 | 4,450.00 | 4,096.00 | 4,275.20 | 4,275.20 | 1,504 |
| 2024-10-22 | 4,250.00 | 4,392.27 | 4,250.00 | 4,367.07 | 4,367.07 | 406 |
| 2024-10-21 | 4,283.00 | 4,400.00 | 4,220.00 | 4,400.00 | 4,400.00 | 508 |
| 2024-10-18 | 3,954.00 | 4,331.00 | 3,942.46 | 4,283.00 | 4,283.00 | 2,299 |
| 2024-10-17 | 3,784.00 | 3,940.00 | 3,750.00 | 3,930.00 | 3,930.00 | 3,641 |
| 2024-10-16 | 3,850.00 | 3,955.00 | 3,850.00 | 3,900.00 | 3,900.00 | 671 |
| 2024-10-15 | 3,972.00 | 4,115.99 | 3,729.00 | 3,845.00 | 3,845.00 | 1,548 |
| 2024-10-14 | 4,252.00 | 4,369.00 | 3,948.00 | 3,972.00 | 3,972.00 | 1,324 |
| 2024-10-11 | 3,760.00 | 4,092.00 | 3,760.00 | 4,088.53 | 4,088.53 | 1,182 |
| 2024-10-10 | 3,626.00 | 3,687.00 | 3,455.01 | 3,586.00 | 3,586.00 | 1,122 |
| 2024-10-09 | 3,675.00 | 3,789.00 | 3,642.50 | 3,682.00 | 3,682.00 | 1,740 |
| 2024-10-08 | 3,654.45 | 3,849.97 | 3,654.45 | 3,750.00 | 3,750.00 | 1,592 |
| 2024-10-07 | 3,467.00 | 3,700.00 | 3,467.00 | 3,570.50 | 3,570.50 | 2,828 |
| 2024-10-04 | 3,193.00 | 3,392.00 | 3,182.60 | 3,384.22 | 3,384.22 | 474 |
| 2024-10-03 | 3,155.00 | 3,224.10 | 3,073.00 | 3,073.00 | 3,073.00 | 195 |
| 2024-10-02 | 3,300.00 | 3,354.00 | 3,123.00 | 3,240.50 | 3,240.50 | 2,529 |
| 2024-09-30 | 3,308.00 | 3,420.00 | 3,308.00 | 3,330.00 | 3,330.00 | 1,888 |
| 2024-09-27 | 3,310.00 | 3,504.00 | 3,308.00 | 3,427.00 | 3,427.00 | 2,924 |
| 2024-09-26 | 3,100.00 | 3,280.00 | 3,085.00 | 3,271.00 | 3,271.00 | 1,995 |
| 2024-09-25 | 2,999.99 | 3,099.99 | 2,985.00 | 2,985.00 | 2,985.00 | 1,921 |
| 2024-09-24 | 2,950.00 | 2,950.00 | 2,874.00 | 2,950.00 | 2,950.00 | 496 |
| 2024-09-23 | 2,832.79 | 2,926.50 | 2,832.79 | 2,882.38 | 2,882.38 | 1,817 |
| 2024-09-20 | 2,818.00 | 2,850.00 | 2,807.00 | 2,817.89 | 2,817.89 | 376 |
| 2024-09-19 | 2,678.00 | 2,859.99 | 2,678.00 | 2,772.27 | 2,772.27 | 2,483 |
| 2024-09-18 | 2,520.00 | 2,655.00 | 2,520.00 | 2,580.01 | 2,580.01 | 176 |
| 2024-09-17 | 2,670.00 | 2,690.00 | 2,500.00 | 2,521.10 | 2,521.10 | 1,341 |
| 2024-09-13 | 2,547.00 | 2,744.98 | 2,547.00 | 2,717.00 | 2,717.00 | 2,287 |
| 2024-09-12 | 2,574.00 | 2,635.00 | 2,547.00 | 2,547.00 | 2,547.00 | 242 |
| 2024-09-11 | 2,460.00 | 2,599.99 | 2,445.00 | 2,546.03 | 2,546.03 | 164 |
| 2024-09-10 | 2,460.03 | 2,600.00 | 2,460.03 | 2,594.41 | 2,594.41 | 879 |
| 2024-09-09 | 2,380.00 | 2,487.79 | 2,380.00 | 2,487.79 | 2,487.79 | 188 |
| 2024-09-06 | 2,375.01 | 2,376.00 | 2,288.01 | 2,294.01 | 2,294.01 | 2,504 |
| 2024-09-05 | 2,487.00 | 2,487.00 | 2,400.00 | 2,401.50 | 2,401.50 | 703 |
| 2024-09-04 | 2,400.00 | 2,484.00 | 2,350.00 | 2,480.30 | 2,480.30 | 149 |
| 2024-09-03 | 2,606.33 | 2,606.33 | 2,444.00 | 2,444.00 | 2,444.00 | 2,388 |
| 2024-09-02 | 2,610.09 | 2,610.09 | 2,610.09 | 2,610.09 | 2,610.09 | 0 |
| 2024-08-30 | 2,608.00 | 2,629.99 | 2,560.01 | 2,610.09 | 2,610.09 | 231 |
| 2024-08-29 | 2,683.21 | 2,727.00 | 2,630.00 | 2,630.00 | 2,630.00 | 471 |
| 2024-08-28 | 2,675.01 | 2,675.01 | 2,550.01 | 2,608.57 | 2,608.57 | 399 |
| 2024-08-27 | 2,762.00 | 2,795.49 | 2,725.01 | 2,795.49 | 2,795.49 | 421 |
| 2024-08-26 | 2,850.00 | 2,926.00 | 2,786.01 | 2,850.00 | 2,850.00 | 1,998 |
| 2024-08-23 | 2,675.00 | 2,875.00 | 2,612.52 | 2,853.82 | 2,853.82 | 1,907 |
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.