Strategy Inc (BCBA:MSTR)
Argentina
· Delayed Price · Currency is ARS 9,990.00
-40.00 (-0.40%)
At close: Mar 3, 2026
Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 9,880.00 | 10,100.00 | 9,510.00 | 9,990.00 | 9,990.00 | -0.40% | 335,778 |
| Mar 2, 2026 | 9,485.00 | 10,260.00 | 9,375.00 | 10,030.00 | 10,030.00 | 6.53% | 563,876 |
| Feb 27, 2026 | 9,765.00 | 9,765.00 | 9,385.00 | 9,415.00 | 9,415.00 | -4.46% | 182,107 |
| Feb 26, 2026 | 9,965.00 | 10,050.00 | 9,550.00 | 9,855.00 | 9,855.00 | -1.74% | 221,129 |
| Feb 25, 2026 | 9,270.00 | 10,080.00 | 9,270.00 | 10,030.00 | 10,030.00 | 11.38% | 371,331 |
| Feb 24, 2026 | 8,915.00 | 9,155.00 | 8,600.00 | 9,005.00 | 9,005.00 | 0.28% | 366,017 |
| Feb 23, 2026 | 9,345.00 | 9,355.00 | 8,865.00 | 8,980.00 | 8,980.00 | -5.27% | 409,908 |
| Feb 20, 2026 | 9,300.00 | 9,870.00 | 9,265.00 | 9,480.00 | 9,480.00 | 2.99% | 201,231 |
| Feb 19, 2026 | 9,030.00 | 9,280.00 | 8,820.00 | 9,205.00 | 9,205.00 | 1.99% | 70,834 |
| Feb 18, 2026 | 9,745.00 | 9,745.00 | 9,005.00 | 9,025.00 | 9,025.00 | -8.75% | 173,133 |
| Feb 13, 2026 | 9,085.00 | 9,950.00 | 9,085.00 | 9,890.00 | 9,890.00 | 8.92% | 218,460 |
| Feb 12, 2026 | 9,400.00 | 9,440.00 | 8,855.00 | 9,080.00 | 9,080.00 | -3.30% | 195,762 |
| Feb 11, 2026 | 9,790.00 | 9,920.00 | 9,155.00 | 9,390.00 | 9,390.00 | -5.15% | 201,515 |
| Feb 10, 2026 | 9,820.00 | 10,200.00 | 9,805.00 | 9,900.00 | 9,900.00 | -1.79% | 251,558 |
| Feb 9, 2026 | 9,750.00 | 10,320.00 | 9,325.00 | 10,080.00 | 10,080.00 | 1.41% | 506,860 |
| Feb 6, 2026 | 8,485.00 | 10,020.00 | 8,485.00 | 9,940.00 | 9,940.00 | 20.34% | 822,522 |
| Feb 5, 2026 | 9,145.00 | 9,400.00 | 8,100.00 | 8,260.00 | 8,260.00 | -14.18% | 980,554 |
| Feb 4, 2026 | 9,840.00 | 9,875.00 | 9,070.00 | 9,625.00 | 9,625.00 | -0.72% | 282,058 |
| Feb 3, 2026 | 10,590.00 | 10,660.00 | 9,500.00 | 9,695.00 | 9,695.00 | -9.14% | 288,940 |
| Feb 2, 2026 | 10,690.00 | 11,070.00 | 10,280.00 | 10,670.00 | 10,670.00 | -4.90% | 448,573 |
| Jan 30, 2026 | 10,610.00 | 11,350.00 | 10,480.00 | 11,220.00 | 11,220.00 | 5.75% | 221,194 |
| Jan 29, 2026 | 11,990.00 | 11,990.00 | 10,570.00 | 10,610.00 | 10,610.00 | -12.17% | 773,038 |
| Jan 28, 2026 | 12,480.00 | 12,480.00 | 11,880.00 | 12,080.00 | 12,080.00 | 0.58% | 158,306 |
| Jan 27, 2026 | 12,220.00 | 12,270.00 | 11,890.00 | 12,010.00 | 12,010.00 | -1.64% | 145,309 |
| Jan 26, 2026 | 12,200.00 | 12,440.00 | 12,000.00 | 12,210.00 | 12,210.00 | -1.93% | 112,496 |
| Jan 23, 2026 | 12,290.00 | 12,750.00 | 12,010.00 | 12,450.00 | 12,450.00 | 1.30% | 159,826 |
| Jan 22, 2026 | 12,400.00 | 12,450.00 | 12,020.00 | 12,290.00 | 12,290.00 | -1.52% | 89,442 |
| Jan 21, 2026 | 12,240.00 | 12,520.00 | 11,850.00 | 12,480.00 | 12,480.00 | 1.63% | 396,351 |
| Jan 20, 2026 | 12,540.00 | 12,540.00 | 12,050.00 | 12,280.00 | 12,280.00 | -3.91% | 333,302 |
| Jan 19, 2026 | 13,000.00 | 13,000.00 | 12,600.00 | 12,780.00 | 12,780.00 | -2.07% | 15,772 |
| Jan 16, 2026 | 13,260.00 | 13,260.00 | 12,700.00 | 13,050.00 | 13,050.00 | -1.44% | 372,003 |
| Jan 15, 2026 | 13,650.00 | 13,740.00 | 12,900.00 | 13,240.00 | 13,240.00 | -2.43% | 130,213 |
| Jan 14, 2026 | 13,400.00 | 14,500.00 | 13,400.00 | 13,570.00 | 13,570.00 | 3.43% | 499,279 |
| Jan 13, 2026 | 12,300.00 | 13,150.00 | 12,300.00 | 13,120.00 | 13,120.00 | 6.41% | 337,557 |
| Jan 12, 2026 | 12,120.00 | 12,400.00 | 11,890.00 | 12,330.00 | 12,330.00 | 1.99% | 151,164 |
| Jan 9, 2026 | 12,850.00 | 12,870.00 | 11,940.00 | 12,090.00 | 12,090.00 | -5.62% | 384,855 |
| Jan 8, 2026 | 12,480.00 | 13,070.00 | 12,000.00 | 12,810.00 | 12,810.00 | 3.14% | 223,486 |
| Jan 7, 2026 | 12,490.00 | 13,080.00 | 12,180.00 | 12,420.00 | 12,420.00 | 3.41% | 300,791 |
| Jan 6, 2026 | 12,650.00 | 12,900.00 | 11,830.00 | 12,010.00 | 12,010.00 | -5.06% | 147,485 |
| Jan 5, 2026 | 12,670.00 | 12,860.00 | 12,400.00 | 12,650.00 | 12,650.00 | 4.63% | 146,730 |
| Jan 2, 2026 | 12,000.00 | 12,350.00 | 11,510.00 | 12,090.00 | 12,090.00 | 1.77% | 190,717 |
| Dec 30, 2025 | 12,010.00 | 12,190.00 | 11,850.00 | 11,880.00 | 11,880.00 | -0.59% | 82,049 |
| Dec 29, 2025 | 12,100.00 | 12,450.00 | 11,920.00 | 11,950.00 | 11,950.00 | -1.08% | 94,587 |
| Dec 26, 2025 | 12,150.00 | 12,400.00 | 11,830.00 | 12,080.00 | 12,080.00 | - | 65,275 |
| Dec 24, 2025 | 12,000.00 | 12,150.00 | 11,910.00 | 12,080.00 | 12,080.00 | 0.67% | 26,742 |
| Dec 23, 2025 | 12,720.00 | 12,750.00 | 11,960.00 | 12,000.00 | 12,000.00 | -5.51% | 129,551 |
| Dec 22, 2025 | 13,000.00 | 13,600.00 | 12,680.00 | 12,700.00 | 12,700.00 | -0.63% | 138,989 |
| Dec 19, 2025 | 12,500.00 | 12,930.00 | 12,480.00 | 12,780.00 | 12,780.00 | 4.75% | 145,651 |
| Dec 18, 2025 | 12,630.00 | 13,160.00 | 12,150.00 | 12,200.00 | 12,200.00 | -3.94% | 214,641 |
| Dec 17, 2025 | 13,490.00 | 13,490.00 | 12,550.00 | 12,700.00 | 12,700.00 | -1.09% | 182,822 |
| Dec 16, 2025 | 12,650.00 | 13,200.00 | 12,510.00 | 12,840.00 | 12,840.00 | 2.31% | 298,274 |
| Dec 15, 2025 | 13,410.00 | 13,430.00 | 12,250.00 | 12,550.00 | 12,550.00 | -7.72% | 438,854 |
| Dec 12, 2025 | 13,860.00 | 13,960.00 | 13,390.00 | 13,600.00 | 13,600.00 | 0.22% | 38,567 |
| Dec 11, 2025 | 13,780.00 | 13,780.00 | 12,950.00 | 13,570.00 | 13,570.00 | -2.16% | 112,782 |
| Dec 10, 2025 | 14,610.00 | 14,610.00 | 13,790.00 | 13,870.00 | 13,870.00 | -5.19% | 163,430 |
| Dec 9, 2025 | 13,640.00 | 14,900.00 | 13,480.00 | 14,630.00 | 14,630.00 | 7.89% | 258,440 |
| Dec 5, 2025 | 14,000.00 | 14,000.00 | 13,300.00 | 13,560.00 | 13,560.00 | -3.14% | 137,743 |
| Dec 4, 2025 | 14,120.00 | 14,390.00 | 13,770.00 | 14,000.00 | 14,000.00 | -0.64% | 183,881 |
| Dec 3, 2025 | 14,490.00 | 14,490.00 | 13,580.00 | 14,090.00 | 14,090.00 | -0.98% | 353,724 |
| Dec 2, 2025 | 13,030.00 | 14,330.00 | 13,030.00 | 14,230.00 | 14,230.00 | 13.21% | 282,185 |
| Dec 1, 2025 | 12,940.00 | 13,100.00 | 11,770.00 | 12,570.00 | 12,570.00 | -7.30% | 384,690 |
| Nov 28, 2025 | 14,050.00 | 14,200.00 | 13,280.00 | 13,560.00 | 13,560.00 | -3.00% | 149,583 |
| Nov 27, 2025 | 13,910.00 | 13,990.00 | 13,800.00 | 13,980.00 | 13,980.00 | 1.53% | 30,538 |
| Nov 26, 2025 | 12,930.00 | 13,860.00 | 12,920.00 | 13,770.00 | 13,770.00 | 7.08% | 141,829 |
| Nov 25, 2025 | 13,200.00 | 13,410.00 | 12,730.00 | 12,860.00 | 12,860.00 | -0.85% | 134,069 |
| Nov 21, 2025 | 13,300.00 | 13,530.00 | 12,600.00 | 12,970.00 | 12,970.00 | -1.74% | 105,005 |
| Nov 20, 2025 | 13,800.00 | 14,550.00 | 12,790.00 | 13,200.00 | 13,200.00 | -3.65% | 557,538 |
| Nov 19, 2025 | 15,680.00 | 15,680.00 | 13,500.00 | 13,700.00 | 13,700.00 | -11.50% | 281,337 |
| Nov 18, 2025 | 14,260.00 | 15,750.00 | 14,260.00 | 15,480.00 | 15,480.00 | 8.63% | 143,236 |
| Nov 17, 2025 | 14,980.00 | 15,190.00 | 14,100.00 | 14,250.00 | 14,250.00 | -4.23% | 170,782 |
| Nov 14, 2025 | 14,990.00 | 15,540.00 | 13,980.00 | 14,880.00 | 14,880.00 | -5.10% | 171,711 |
| Nov 13, 2025 | 16,320.00 | 16,630.00 | 15,530.00 | 15,680.00 | 15,680.00 | -3.80% | 152,106 |
| Nov 12, 2025 | 17,380.00 | 17,410.00 | 16,280.00 | 16,300.00 | 16,300.00 | -6.21% | 76,378 |
| Nov 11, 2025 | 17,820.00 | 17,820.00 | 17,250.00 | 17,380.00 | 17,380.00 | -2.80% | 39,928 |
| Nov 10, 2025 | 18,400.00 | 18,670.00 | 17,300.00 | 17,880.00 | 17,880.00 | 0.73% | 74,477 |
| Nov 7, 2025 | 17,900.00 | 17,900.00 | 16,430.00 | 17,750.00 | 17,750.00 | -0.62% | 120,238 |
| Nov 6, 2025 | 19,080.00 | 19,080.00 | 17,830.00 | 17,860.00 | 17,860.00 | -5.40% | 82,240 |
| Nov 5, 2025 | 19,350.00 | 19,350.00 | 18,590.00 | 18,880.00 | 18,880.00 | 0.53% | 82,514 |
| Nov 4, 2025 | 19,820.00 | 19,820.00 | 18,710.00 | 18,780.00 | 18,780.00 | -8.17% | 139,137 |
| Nov 3, 2025 | 19,900.00 | 20,560.00 | 19,410.00 | 20,450.00 | 20,450.00 | 0.64% | 75,771 |
| Oct 31, 2025 | 19,940.00 | 20,710.00 | 19,680.00 | 20,320.00 | 20,320.00 | 6.55% | 141,228 |
| Oct 30, 2025 | 20,090.00 | 20,220.00 | 19,010.00 | 19,070.00 | 19,070.00 | -7.20% | 186,022 |
| Oct 29, 2025 | 21,210.00 | 21,320.00 | 20,350.00 | 20,550.00 | 20,550.00 | -3.39% | 96,924 |
| Oct 28, 2025 | 21,710.00 | 22,150.00 | 21,210.00 | 21,270.00 | 21,270.00 | -1.30% | 53,130 |
| Oct 27, 2025 | 21,370.00 | 21,950.00 | 20,370.00 | 21,550.00 | 21,550.00 | -4.81% | 41,280 |
| Oct 24, 2025 | 22,500.00 | 22,750.00 | 22,200.00 | 22,640.00 | 22,640.00 | 2.30% | 37,350 |
| Oct 23, 2025 | 22,850.00 | 22,850.00 | 22,050.00 | 22,130.00 | 22,130.00 | -1.91% | 42,894 |
| Oct 22, 2025 | 23,750.00 | 23,910.00 | 22,320.00 | 22,560.00 | 22,560.00 | -7.31% | 109,796 |
| Oct 21, 2025 | 23,100.00 | 24,430.00 | 22,760.00 | 24,340.00 | 24,340.00 | 4.42% | 47,201 |
| Oct 20, 2025 | 23,000.00 | 23,790.00 | 22,700.00 | 23,310.00 | 23,310.00 | 3.69% | 95,023 |
| Oct 17, 2025 | 20,950.00 | 22,590.00 | 20,900.00 | 22,480.00 | 22,480.00 | 6.29% | 116,776 |
| Oct 16, 2025 | 21,990.00 | 21,990.00 | 21,020.00 | 21,150.00 | 21,150.00 | -2.53% | 48,174 |
| Oct 15, 2025 | 22,100.00 | 22,690.00 | 21,400.00 | 21,700.00 | 21,700.00 | -2.52% | 53,834 |
| Oct 14, 2025 | 21,750.00 | 22,990.00 | 21,310.00 | 22,260.00 | 22,260.00 | -1.81% | 57,233 |
| Oct 13, 2025 | 22,190.00 | 23,000.00 | 21,000.00 | 22,670.00 | 22,670.00 | -2.75% | 111,493 |
| Oct 9, 2025 | 25,600.00 | 25,600.00 | 23,200.00 | 23,310.00 | 23,310.00 | -8.80% | 109,829 |
| Oct 8, 2025 | 26,060.00 | 26,240.00 | 25,160.00 | 25,560.00 | 25,560.00 | -0.78% | 82,661 |
| Oct 7, 2025 | 27,300.00 | 27,480.00 | 25,360.00 | 25,760.00 | 25,760.00 | -5.01% | 98,905 |
| Oct 6, 2025 | 27,100.00 | 28,000.00 | 27,020.00 | 27,120.00 | 27,120.00 | 1.50% | 119,399 |
| Oct 3, 2025 | 27,420.00 | 27,500.00 | 26,460.00 | 26,720.00 | 26,720.00 | -2.27% | 74,503 |