Skip to main content
Strategy Inc (BMV:MSTR)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,483.45
-102.10 (-3.95%)
At close: Mar 5, 2026

Strategy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,440.982,440.982,350.002,350.002,350.00-5.37%3,138
Mar 5, 20262,560.012,580.002,454.002,483.452,483.45-3.95%728
Mar 4, 20262,520.002,625.012,495.012,585.552,585.5510.16%3,091
Mar 3, 20262,350.002,399.992,289.022,347.012,347.01-1.79%1,734
Mar 2, 20262,289.002,428.302,289.002,389.682,389.687.58%2,550
Feb 27, 20262,245.002,250.612,200.002,221.402,221.40-3.15%295
Feb 26, 20262,320.002,350.002,246.002,293.642,293.64-1.77%284
Feb 25, 20262,214.152,360.002,214.152,335.002,335.009.15%1,477
Feb 24, 20262,100.002,164.002,090.002,139.212,139.21-0.64%3,132
Feb 23, 20262,200.002,215.002,130.002,153.002,153.00-3.78%1,224
Feb 20, 20262,176.012,295.002,176.012,237.502,237.500.24%1,754
Feb 19, 20262,175.002,240.002,134.102,232.132,232.133.58%322
Feb 18, 20262,205.002,257.002,140.002,155.002,155.00-2.27%1,129
Feb 17, 20262,250.002,260.002,175.802,205.002,205.00-6.17%955
Feb 16, 20262,310.002,350.002,296.192,350.002,350.002.17%242
Feb 13, 20262,180.012,312.002,170.002,299.992,299.998.17%1,302
Feb 12, 20262,184.002,184.002,088.002,126.182,126.18-1.09%1,258
Feb 11, 20262,300.002,300.002,131.952,149.562,149.56-6.13%2,006
Feb 10, 20262,320.002,385.002,290.002,290.002,290.00-3.61%624
Feb 9, 20262,185.002,385.002,170.002,375.652,375.651.74%1,306
Feb 6, 20262,000.012,335.002,000.012,335.002,335.0027.22%4,686
Feb 5, 20262,105.002,114.881,822.001,835.381,835.38-17.87%4,117
Feb 4, 20262,222.002,240.002,103.812,234.752,234.75-2.00%2,195
Feb 3, 20262,400.002,400.002,197.002,280.302,280.30-12.10%2,149
Jan 30, 20262,442.492,620.002,440.002,594.312,594.316.22%4,658
Jan 29, 20262,700.002,700.002,400.022,442.462,442.46-10.21%5,223
Jan 28, 20262,780.962,780.962,716.012,720.192,720.19-1.42%2,070
Jan 27, 20262,781.002,781.002,715.002,759.382,759.38-1.24%1,719
Jan 26, 20262,807.992,822.002,759.002,794.002,794.00-0.93%3,291
Jan 23, 20262,810.002,930.002,800.002,820.232,820.230.07%2,033
Jan 22, 20262,850.002,850.002,800.002,818.152,818.15-1.33%984
Jan 21, 20262,827.502,870.002,730.002,856.042,856.040.28%1,339
Jan 20, 20262,910.002,910.002,800.002,848.112,848.11-6.31%7,747
Jan 19, 20263,030.003,040.003,030.003,040.003,040.00-0.35%172
Jan 16, 20263,015.003,082.003,001.003,050.693,050.690.63%1,693
Jan 15, 20263,140.003,140.013,013.003,031.713,031.71-5.25%1,650
Jan 14, 20263,111.503,370.003,111.503,199.703,199.703.90%12,013
Jan 13, 20262,923.003,080.002,910.003,079.683,079.685.83%2,874
Jan 12, 20262,826.872,910.002,800.002,910.002,910.002.94%737
Jan 9, 20262,981.002,981.002,810.002,826.872,826.87-5.87%2,669
Jan 8, 20262,850.003,069.002,835.003,003.013,003.012.86%3,130
Jan 7, 20262,937.003,040.002,850.002,919.612,919.612.62%3,590
Jan 6, 20262,958.002,958.002,776.002,845.002,845.00-2.94%5,062
Jan 5, 20262,950.002,992.002,896.192,931.292,931.294.20%3,721
Jan 2, 20262,800.002,865.022,700.002,813.152,813.152.86%4,026
Dec 31, 20252,800.002,805.002,735.012,735.012,735.01-2.39%1,938
Dec 30, 20252,820.002,850.002,793.002,802.092,802.090.30%2,598
Dec 29, 20252,830.002,860.002,793.592,793.592,793.59-1.29%1,399
Dec 26, 20252,830.002,839.002,760.002,830.002,830.00-0.07%1,405
Dec 24, 20252,800.002,835.012,780.002,832.082,832.080.07%778
Dec 23, 20252,899.992,900.002,808.002,830.182,830.18-4.39%2,080
Dec 22, 20253,005.013,055.002,955.002,960.002,960.000.30%1,929
Dec 19, 20252,952.002,994.002,932.992,951.242,951.243.55%1,692
Dec 18, 20252,950.002,998.002,850.002,850.002,850.00-1.78%1,650
Dec 17, 20252,990.003,070.002,890.002,901.522,901.52-3.88%1,133
Dec 16, 20253,000.003,064.002,920.003,018.593,018.593.32%3,234
Dec 15, 20253,160.003,160.002,900.002,921.542,921.54-11.60%9,867
Dec 11, 20253,300.003,305.003,100.003,305.003,305.00-1.64%2,598
Dec 10, 20253,447.003,447.003,333.343,360.003,360.00-2.78%2,431
Dec 9, 20253,315.003,600.003,315.003,456.033,456.033.09%2,742
Dec 8, 20253,270.013,372.003,266.003,352.573,352.572.80%3,498
Dec 5, 20253,350.003,357.003,220.003,261.143,261.14-3.80%1,480
Dec 4, 20253,450.003,469.983,347.243,390.003,390.00-1.31%3,481
Dec 3, 20253,349.303,450.003,273.013,434.963,434.963.40%3,378
Dec 2, 20253,220.013,436.003,220.013,321.883,321.886.37%3,680
Dec 1, 20253,100.003,138.002,850.003,123.043,123.04-4.17%5,262
Nov 28, 20253,350.003,424.003,209.003,259.003,259.00-0.55%5,579
Nov 27, 20253,340.003,340.003,277.143,277.143,277.141.47%111
Nov 26, 20253,200.003,302.003,118.183,229.743,229.742.27%4,114
Nov 25, 20253,250.003,250.003,067.013,157.943,157.94-4.00%2,349
Nov 24, 20253,200.003,313.003,073.003,289.623,289.624.36%9,494
Nov 21, 20253,229.993,339.003,100.003,152.103,152.10-3.28%2,552
Nov 20, 20253,505.003,505.003,160.003,259.163,259.16-3.67%10,462
Nov 19, 20253,699.993,700.003,345.003,383.373,383.37-11.16%4,892
Nov 18, 20253,627.263,900.003,627.263,808.553,808.554.04%2,134
Nov 14, 20253,700.003,805.003,575.003,660.783,660.78-3.88%1,103
Nov 13, 20254,000.004,000.003,794.003,808.483,808.48-6.13%680
Nov 12, 20254,279.004,279.004,040.004,057.004,057.00-5.10%1,077
Nov 11, 20254,400.004,400.004,275.004,275.004,275.00-3.28%360
Nov 10, 20254,500.914,574.004,320.014,420.004,420.00-1.45%384
Nov 7, 20254,160.004,490.164,100.004,485.134,485.131.50%1,451
Nov 6, 20254,620.004,620.004,405.014,418.984,418.98-6.15%997
Nov 5, 20254,655.004,721.924,605.004,708.434,708.431.65%1,047
Nov 4, 20254,800.004,800.004,600.014,632.144,632.14-5.66%1,381
Nov 3, 20254,825.004,989.004,825.004,910.004,910.00-2.39%353
Oct 31, 20254,950.105,144.994,921.005,030.005,030.006.10%3,413
Oct 30, 20254,980.005,000.004,722.004,740.774,740.77-7.20%1,391
Oct 29, 20255,205.005,205.005,090.005,108.665,108.66-3.25%2,062
Oct 28, 20255,494.005,494.005,280.005,280.005,280.00-2.77%666
Oct 27, 20255,480.005,496.005,415.035,430.385,430.381.88%2,887
Oct 24, 20255,305.005,350.005,250.015,330.125,330.121.84%1,152
Oct 23, 20255,300.005,300.005,152.005,234.005,234.001.24%1,423
Oct 22, 20255,423.005,436.005,140.005,170.005,170.00-7.10%1,388
Oct 21, 20255,620.005,620.005,550.005,564.855,564.851.75%511
Oct 20, 20255,580.595,617.995,469.005,469.005,469.002.70%998
Oct 17, 20255,180.005,380.005,180.005,325.065,325.061.96%2,133
Oct 16, 20255,504.135,513.005,200.215,222.685,222.68-5.01%1,117
Oct 15, 20255,550.005,687.005,466.005,497.965,497.96-1.77%980
Oct 14, 20255,660.005,778.005,549.995,597.075,597.07-3.65%1,956
Oct 13, 20255,678.015,817.005,601.005,809.155,809.152.34%1,839