Strategy Inc (BCBA:MSTR)
Argentina · Delayed Price · Currency is ARS 13,090
-340 (-2.53%)
At close: Sep 23, 2026
BCBA:MSTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 13,400.00 | 13,550.00 | 12,940.00 | 13,090.00 | 13,090.00 | -2.53% | 459,874 |
| Sep 22, 2026 | 13,330.00 | 13,660.00 | 13,330.00 | 13,430.00 | 13,430.00 | 0.30% | 492,638 |
| Sep 21, 2026 | 12,850.00 | 13,890.00 | 12,850.00 | 13,390.00 | 13,390.00 | 9.04% | 1,320,533 |
| Sep 18, 2026 | 10,900.00 | 12,300.00 | 10,860.00 | 12,280.00 | 12,280.00 | 16.51% | 1,259,463 |
| Sep 17, 2026 | 10,350.00 | 10,650.00 | 10,210.00 | 10,540.00 | 10,540.00 | 4.98% | 502,592 |
| Sep 16, 2026 | 10,410.00 | 10,420.00 | 9,860.00 | 10,040.00 | 10,040.00 | -2.81% | 895,651 |
| Sep 15, 2026 | 10,560.00 | 10,660.00 | 10,000.00 | 10,330.00 | 10,330.00 | -5.49% | 825,330 |
| Sep 14, 2026 | 10,590.00 | 10,970.00 | 10,500.00 | 10,930.00 | 10,930.00 | 4.00% | 580,917 |
| Sep 11, 2026 | 10,370.00 | 11,030.00 | 10,340.00 | 10,510.00 | 10,510.00 | 2.04% | 804,879 |
| Sep 10, 2026 | 10,260.00 | 10,500.00 | 10,140.00 | 10,300.00 | 10,300.00 | -3.20% | 411,240 |
| Sep 9, 2026 | 11,200.00 | 11,230.00 | 10,590.00 | 10,640.00 | 10,640.00 | -1.94% | 273,401 |
| Sep 8, 2026 | 11,030.00 | 11,050.00 | 10,760.00 | 10,850.00 | 10,850.00 | -3.90% | 606,075 |
| Sep 7, 2026 | 11,280.00 | 11,480.00 | 11,040.00 | 11,290.00 | 11,290.00 | -0.09% | 26,762 |
| Sep 4, 2026 | 11,020.00 | 11,450.00 | 10,910.00 | 11,300.00 | 11,300.00 | -0.96% | 547,256 |
| Sep 3, 2026 | 10,180.00 | 11,500.00 | 10,180.00 | 11,410.00 | 11,410.00 | 16.55% | 1,156,068 |
| Sep 2, 2026 | 9,810.00 | 9,915.00 | 9,660.00 | 9,790.00 | 9,790.00 | -1.95% | 218,470 |
| Sep 1, 2026 | 10,270.00 | 10,370.00 | 9,850.00 | 9,985.00 | 9,985.00 | -5.62% | 458,659 |
| Aug 31, 2026 | 10,370.00 | 10,660.00 | 10,070.00 | 10,580.00 | 10,580.00 | 3.62% | 632,156 |
| Aug 28, 2026 | 10,870.00 | 10,910.00 | 10,150.00 | 10,210.00 | 10,210.00 | -7.18% | 1,076,312 |
| Aug 27, 2026 | 10,080.00 | 11,190.00 | 9,975.00 | 11,000.00 | 11,000.00 | 11.06% | 1,272,753 |
| Aug 26, 2026 | 9,965.00 | 10,070.00 | 9,675.00 | 9,905.00 | 9,905.00 | -2.22% | 268,830 |
| Aug 25, 2026 | 9,600.00 | 10,290.00 | 9,550.00 | 10,130.00 | 10,130.00 | 3.26% | 863,379 |
| Aug 24, 2026 | 9,700.00 | 10,200.00 | 9,545.00 | 9,810.00 | 9,810.00 | 3.37% | 974,983 |
| Aug 21, 2026 | 9,350.00 | 9,645.00 | 9,185.00 | 9,490.00 | 9,490.00 | 6.45% | 956,722 |
| Aug 20, 2026 | 8,825.00 | 8,955.00 | 8,550.00 | 8,915.00 | 8,915.00 | 8.65% | 1,057,903 |
| Aug 19, 2026 | 7,395.00 | 8,435.00 | 7,395.00 | 8,205.00 | 8,205.00 | 11.71% | 1,614,872 |
| Aug 18, 2026 | 7,500.00 | 7,700.00 | 7,305.00 | 7,345.00 | 7,345.00 | 0.14% | 434,776 |
| Aug 14, 2026 | 7,555.00 | 7,555.00 | 7,235.00 | 7,335.00 | 7,335.00 | -4.74% | 729,179 |
| Aug 13, 2026 | 7,600.00 | 7,830.00 | 7,470.00 | 7,700.00 | 7,700.00 | 1.99% | 285,975 |
| Aug 12, 2026 | 7,725.00 | 7,750.00 | 7,510.00 | 7,550.00 | 7,550.00 | -0.66% | 243,847 |
| Aug 11, 2026 | 7,705.00 | 7,845.00 | 7,520.00 | 7,600.00 | 7,600.00 | -1.81% | 322,244 |
| Aug 10, 2026 | 7,900.00 | 7,970.00 | 7,620.00 | 7,740.00 | 7,740.00 | -1.84% | 504,576 |
| Aug 7, 2026 | 7,900.00 | 8,325.00 | 7,635.00 | 7,885.00 | 7,885.00 | 3.68% | 1,259,457 |
| Aug 6, 2026 | 7,635.00 | 7,750.00 | 7,530.00 | 7,605.00 | 7,605.00 | -2.06% | 204,348 |
| Aug 5, 2026 | 7,670.00 | 7,800.00 | 7,595.00 | 7,765.00 | 7,765.00 | 0.84% | 169,806 |
| Aug 4, 2026 | 7,475.00 | 7,730.00 | 7,395.00 | 7,700.00 | 7,700.00 | 2.53% | 303,805 |
| Aug 3, 2026 | 7,330.00 | 7,570.00 | 7,165.00 | 7,510.00 | 7,510.00 | 1.62% | 200,607 |
| Jul 31, 2026 | 7,605.00 | 7,605.00 | 7,030.00 | 7,390.00 | 7,390.00 | -3.27% | 718,965 |
| Jul 30, 2026 | 7,580.00 | 7,655.00 | 7,410.00 | 7,640.00 | 7,640.00 | 3.10% | 135,989 |
| Jul 29, 2026 | 7,655.00 | 7,915.00 | 7,385.00 | 7,410.00 | 7,410.00 | -3.01% | 185,550 |
| Jul 28, 2026 | 7,640.00 | 7,850.00 | 7,445.00 | 7,640.00 | 7,640.00 | -2.74% | 160,676 |
| Jul 27, 2026 | 7,580.00 | 7,915.00 | 7,580.00 | 7,855.00 | 7,855.00 | 6.87% | 591,853 |
| Jul 24, 2026 | 7,425.00 | 7,460.00 | 7,160.00 | 7,350.00 | 7,350.00 | -1.34% | 564,341 |
| 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 |