Skip to main content
Strategy Inc (BMV:MSTR)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,886.88
-53.12 (-1.81%)
At close: Apr 28, 2026

Strategy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,880.002,894.382,750.012,886.882,886.88-1.81%8,832
Apr 27, 20262,940.002,985.002,920.002,940.002,940.00-1.24%2,434
Apr 24, 20263,080.003,080.002,950.002,977.062,977.06-0.88%1,727
Apr 23, 20263,030.003,128.003,000.003,003.593,003.59-3.29%10,882
Apr 22, 20262,997.303,159.002,997.303,105.803,105.808.92%9,568
Apr 21, 20262,900.002,990.002,850.002,851.412,851.41-3.15%1,984
Apr 20, 20262,840.002,952.002,800.002,944.292,944.292.16%4,591
Apr 17, 20262,590.002,960.002,590.002,881.922,881.9212.51%8,628
Apr 16, 20262,464.002,570.002,430.002,561.452,561.454.12%628
Apr 15, 20262,402.002,465.002,386.002,460.132,460.133.97%2,137
Apr 14, 20262,360.002,475.002,360.002,366.152,366.153.55%1,569
Apr 13, 20262,190.002,285.002,180.002,285.002,285.002.28%3,714
Apr 10, 20262,260.002,271.002,214.002,234.002,234.000.49%855
Apr 9, 20262,198.002,285.002,198.002,223.002,223.00-0.58%1,162
Apr 8, 20262,315.002,315.002,212.002,236.002,236.003.12%2,206
Apr 7, 20262,264.002,264.002,160.002,168.382,168.38-4.18%1,338
Apr 6, 20262,230.002,280.002,230.002,263.002,263.003.30%683
Apr 1, 20262,230.002,236.662,175.002,190.672,190.67-1.45%1,972
Mar 31, 20262,193.642,223.002,125.002,223.002,223.001.05%1,495
Mar 30, 20262,335.002,342.002,198.902,200.002,200.00-3.85%3,250
Mar 27, 20262,350.002,350.002,240.002,288.182,288.18-4.11%1,666
Mar 26, 20262,444.002,470.002,375.002,386.322,386.32-3.59%1,805
Mar 25, 20262,470.002,550.002,438.002,475.062,475.060.27%1,628
Mar 24, 20262,495.002,495.002,400.002,468.422,468.420.40%2,954
Mar 23, 20262,465.002,465.002,425.002,458.502,458.501.26%592
Mar 20, 20262,440.002,451.942,410.002,427.802,427.80-1.51%4,432
Mar 19, 20262,423.002,465.002,400.002,465.002,465.00-2.34%1,307
Mar 18, 20262,570.002,590.002,490.002,524.002,524.00-4.83%716
Mar 17, 20262,570.002,680.002,570.002,652.002,652.005.65%2,028
Mar 13, 20262,548.002,605.002,490.002,510.292,510.292.67%1,973
Mar 12, 20262,460.002,460.002,400.002,445.002,445.000.53%1,435
Mar 11, 20262,510.002,510.002,400.012,432.002,432.00-0.18%419
Mar 10, 20262,450.002,491.192,400.002,436.412,436.41-0.81%509
Mar 9, 20262,420.002,481.002,420.002,456.382,456.384.53%1,031
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