Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MSTR.MX stock page

Strategy Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,737.932,737.932,485.002,531.592,531.593,721
2026-10-152,590.002,775.002,515.002,775.002,775.003,289
2026-10-142,808.002,809.622,630.042,642.532,642.534,716
2026-10-132,827.002,847.112,776.302,793.412,793.412,206
2026-10-122,846.582,890.002,764.002,772.922,772.92650
2026-10-092,800.002,895.002,770.002,846.582,846.582,508
2026-10-082,720.002,765.452,658.012,761.642,761.643,493
2026-10-072,900.002,900.002,745.002,760.302,760.304,403
2026-10-062,997.103,030.002,940.002,955.002,955.005,923
2026-10-052,978.003,005.002,901.232,996.882,996.883,942
2026-10-023,000.003,082.002,849.682,896.992,896.996,973
2026-10-012,794.672,960.002,794.672,936.442,936.441,795
2026-09-302,859.002,939.992,744.002,781.002,781.003,669
2026-09-292,894.002,915.382,757.002,771.742,771.742,349
2026-09-282,842.002,869.692,779.232,821.002,821.002,369
2026-09-252,896.982,896.982,790.002,816.122,816.121,627
2026-09-242,850.002,890.102,814.002,879.932,879.933,411
2026-09-232,899.002,950.022,830.002,848.642,848.643,054
2026-09-222,910.002,950.002,899.002,902.142,902.147,052
2026-09-212,862.002,910.002,840.002,898.542,898.549,010
2026-09-182,334.002,651.742,334.002,638.312,638.3117,902
Page 1 of 1 · 21 trading days

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.