Strategy Inc (BCBA:MSTR)
Argentina · Delayed Price · Currency is ARS 7,350.00
-100.00 (-1.34%)
At close: Jul 24, 2026
BCBA:MSTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 7,260.00 | 7,320.00 | 7,220.00 | 7,270.00 | - | -2.42% | 21,542 |
| Jul 23, 2026 | 7,670.00 | 7,705.00 | 7,300.00 | 7,450.00 | 7,450.00 | -5.10% | 724,983 |
| Jul 22, 2026 | 7,885.00 | 7,980.00 | 7,715.00 | 7,850.00 | 7,850.00 | -1.32% | 306,628 |
| Jul 21, 2026 | 7,895.00 | 8,200.00 | 7,835.00 | 7,955.00 | 7,955.00 | 3.58% | 509,104 |
| Jul 20, 2026 | 7,515.00 | 7,910.00 | 7,455.00 | 7,680.00 | 7,680.00 | 3.23% | 350,477 |
| Jul 17, 2026 | 7,190.00 | 7,530.00 | 7,055.00 | 7,440.00 | 7,440.00 | 1.16% | 116,183 |
| Jul 16, 2026 | 7,490.00 | 7,530.00 | 7,300.00 | 7,355.00 | 7,355.00 | -3.29% | 97,930 |
| Jul 15, 2026 | 7,695.00 | 7,900.00 | 7,530.00 | 7,605.00 | 7,605.00 | 0.73% | 311,297 |
| Jul 14, 2026 | 7,365.00 | 7,625.00 | 7,315.00 | 7,550.00 | 7,550.00 | 4.35% | 431,618 |
| Jul 13, 2026 | 7,270.00 | 7,335.00 | 7,070.00 | 7,235.00 | 7,235.00 | -2.49% | 396,930 |
| Jul 10, 2026 | 7,850.00 | 7,870.00 | 7,325.00 | 7,420.00 | 7,420.00 | 0.20% | 287,658 |
| Jul 8, 2026 | 7,430.00 | 7,560.00 | 7,255.00 | 7,405.00 | 7,405.00 | -3.83% | 439,823 |
| Jul 7, 2026 | 7,885.00 | 8,145.00 | 7,650.00 | 7,700.00 | 7,700.00 | -3.45% | 283,533 |
| Jul 6, 2026 | 7,800.00 | 8,220.00 | 7,450.00 | 7,975.00 | 7,975.00 | -2.92% | 843,280 |
| Jul 3, 2026 | 8,000.00 | 8,400.00 | 8,000.00 | 8,215.00 | 8,215.00 | 3.59% | 50,857 |
| Jul 2, 2026 | 7,710.00 | 8,180.00 | 7,700.00 | 7,930.00 | 7,930.00 | 7.45% | 851,799 |
| Jul 1, 2026 | 6,820.00 | 7,730.00 | 6,800.00 | 7,380.00 | 7,380.00 | 8.45% | 762,968 |
| Jun 30, 2026 | 7,100.00 | 7,100.00 | 6,505.00 | 6,805.00 | 6,805.00 | -5.75% | 1,655,772 |
| Jun 29, 2026 | 6,640.00 | 7,315.00 | 6,450.00 | 7,220.00 | 7,220.00 | 12.64% | 562,253 |
| Jun 26, 2026 | 6,445.00 | 6,800.00 | 6,330.00 | 6,410.00 | 6,410.00 | -3.39% | 544,625 |
| Jun 25, 2026 | 7,320.00 | 7,320.00 | 6,610.00 | 6,635.00 | 6,635.00 | -9.48% | 795,785 |
| Jun 24, 2026 | 8,160.00 | 8,160.00 | 7,165.00 | 7,330.00 | 7,330.00 | -9.39% | 796,454 |
| Jun 23, 2026 | 8,235.00 | 8,300.00 | 8,050.00 | 8,090.00 | 8,090.00 | -2.47% | 270,024 |
| Jun 22, 2026 | 8,800.00 | 9,085.00 | 8,210.00 | 8,295.00 | 8,295.00 | -4.10% | 272,143 |
| Jun 19, 2026 | 8,580.00 | 8,740.00 | 8,470.00 | 8,650.00 | 8,650.00 | 1.59% | 19,987 |
| Jun 18, 2026 | 8,815.00 | 8,855.00 | 8,180.00 | 8,515.00 | 8,515.00 | -3.40% | 514,551 |
| Jun 17, 2026 | 9,205.00 | 9,365.00 | 8,790.00 | 8,815.00 | 8,815.00 | -4.34% | 238,814 |
| Jun 16, 2026 | 9,545.00 | 9,820.00 | 9,150.00 | 9,215.00 | 9,215.00 | -0.32% | 264,101 |
| Jun 12, 2026 | 8,950.00 | 9,635.00 | 8,795.00 | 9,245.00 | 9,245.00 | 2.44% | 348,747 |
| Jun 11, 2026 | 8,830.00 | 9,050.00 | 8,485.00 | 9,025.00 | 9,025.00 | 3.26% | 292,750 |
| Jun 10, 2026 | 8,870.00 | 9,120.00 | 8,715.00 | 8,740.00 | 8,740.00 | -1.47% | 291,840 |
| Jun 9, 2026 | 9,450.00 | 9,535.00 | 8,700.00 | 8,870.00 | 8,870.00 | -8.37% | 409,851 |
| Jun 8, 2026 | 9,450.00 | 9,780.00 | 9,355.00 | 9,680.00 | 9,680.00 | 7.56% | 311,628 |
| Jun 5, 2026 | 9,370.00 | 9,525.00 | 8,675.00 | 9,000.00 | 9,000.00 | -8.12% | 644,215 |
| Jun 4, 2026 | 9,600.00 | 9,940.00 | 9,570.00 | 9,795.00 | 9,795.00 | 1.45% | 377,873 |
| Jun 3, 2026 | 10,210.00 | 10,400.00 | 9,610.00 | 9,655.00 | 9,655.00 | -5.80% | 403,824 |
| Jun 2, 2026 | 10,950.00 | 10,950.00 | 10,080.00 | 10,250.00 | 10,250.00 | -8.32% | 774,253 |
| Jun 1, 2026 | 11,240.00 | 11,450.00 | 10,700.00 | 11,180.00 | 11,180.00 | -5.41% | 376,822 |
| May 29, 2026 | 11,100.00 | 12,000.00 | 11,000.00 | 11,820.00 | 11,820.00 | 4.97% | 260,472 |
| May 28, 2026 | 11,320.00 | 11,400.00 | 10,710.00 | 11,260.00 | 11,260.00 | -1.66% | 438,507 |
| May 27, 2026 | 11,630.00 | 11,700.00 | 11,400.00 | 11,450.00 | 11,450.00 | -3.70% | 233,035 |
| May 26, 2026 | 11,880.00 | 12,420.00 | 11,850.00 | 11,890.00 | 11,890.00 | 0.08% | 193,703 |
| May 22, 2026 | 12,200.00 | 12,260.00 | 11,820.00 | 11,880.00 | 11,880.00 | -2.54% | 211,394 |
| May 21, 2026 | 12,290.00 | 12,520.00 | 12,060.00 | 12,190.00 | 12,190.00 | -1.22% | 106,194 |
| May 20, 2026 | 12,300.00 | 12,590.00 | 12,210.00 | 12,340.00 | 12,340.00 | 0.41% | 229,012 |
| May 19, 2026 | 12,250.00 | 12,540.00 | 12,150.00 | 12,290.00 | 12,290.00 | -0.57% | 92,584 |
| May 18, 2026 | 12,800.00 | 12,800.00 | 12,060.00 | 12,360.00 | 12,360.00 | -6.65% | 273,347 |
| May 15, 2026 | 13,400.00 | 13,420.00 | 12,950.00 | 13,240.00 | 13,240.00 | -4.20% | 174,872 |
| May 14, 2026 | 13,240.00 | 14,300.00 | 12,980.00 | 13,820.00 | 13,820.00 | 4.62% | 117,098 |
| May 13, 2026 | 13,460.00 | 13,490.00 | 13,000.00 | 13,210.00 | 13,210.00 | -2.94% | 166,504 |