Strategy Inc (BCBA:MSTR)
Argentina · Delayed Price · Currency is ARS 9,415.00
-440.00 (-4.46%)
At close: Feb 27, 2026
Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |