Strategy Inc (BCBA:MSTR)
Argentina · Delayed Price · Currency is ARS 7,335.00
-365.00 (-4.74%)
At close: Aug 14, 2026
BCBA:MSTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |