Strategy Inc (BCBA:MSTR)
Argentina · Delayed Price · Currency is ARS 11,880
-310 (-2.54%)
At close: May 22, 2026
BCBA:MSTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 14,190.00 | 14,200.00 | 13,320.00 | 13,610.00 | 13,610.00 | -5.88% | 190,154 |
| May 11, 2026 | 13,910.00 | 14,580.00 | 13,530.00 | 14,460.00 | 14,460.00 | 4.56% | 270,783 |
| May 8, 2026 | 13,320.00 | 13,950.00 | 13,210.00 | 13,830.00 | 13,830.00 | 3.91% | 139,531 |
| May 7, 2026 | 13,580.00 | 13,620.00 | 13,030.00 | 13,310.00 | 13,310.00 | -3.34% | 213,857 |
| May 6, 2026 | 13,710.00 | 13,920.00 | 13,420.00 | 13,770.00 | 13,770.00 | -0.94% | 205,627 |
| May 5, 2026 | 14,140.00 | 14,180.00 | 13,680.00 | 13,900.00 | 13,900.00 | 1.24% | 196,252 |
| May 4, 2026 | 13,440.00 | 13,900.00 | 13,270.00 | 13,730.00 | 13,730.00 | 10.82% | 243,309 |
| Apr 30, 2026 | 12,000.00 | 12,480.00 | 11,830.00 | 12,390.00 | 12,390.00 | 5.18% | 236,705 |
| Apr 29, 2026 | 12,450.00 | 12,450.00 | 11,690.00 | 11,780.00 | 11,780.00 | -5.31% | 236,598 |
| Apr 28, 2026 | 12,500.00 | 12,650.00 | 12,100.00 | 12,440.00 | 12,440.00 | -3.12% | 135,416 |
| Apr 27, 2026 | 12,790.00 | 13,250.00 | 12,670.00 | 12,840.00 | 12,840.00 | 0.47% | 142,422 |
| Apr 24, 2026 | 13,100.00 | 13,120.00 | 12,590.00 | 12,780.00 | 12,780.00 | 0.39% | 95,210 |
| Apr 23, 2026 | 13,050.00 | 13,330.00 | 12,700.00 | 12,730.00 | 12,730.00 | -3.34% | 182,925 |
| Apr 22, 2026 | 12,640.00 | 13,430.00 | 12,640.00 | 13,170.00 | 13,170.00 | 9.48% | 337,132 |
| Apr 21, 2026 | 12,530.00 | 12,700.00 | 12,000.00 | 12,030.00 | 12,030.00 | -3.91% | 125,515 |
| Apr 20, 2026 | 11,980.00 | 12,550.00 | 11,760.00 | 12,520.00 | 12,520.00 | 3.22% | 367,483 |
| Apr 17, 2026 | 11,260.00 | 12,500.00 | 11,200.00 | 12,130.00 | 12,130.00 | 12.63% | 1,100,681 |
| Apr 16, 2026 | 10,450.00 | 10,820.00 | 10,120.00 | 10,770.00 | 10,770.00 | 3.76% | 464,796 |
| Apr 15, 2026 | 10,120.00 | 10,450.00 | 10,060.00 | 10,380.00 | 10,380.00 | 2.98% | 139,848 |
| Apr 14, 2026 | 9,975.00 | 10,460.00 | 9,975.00 | 10,080.00 | 10,080.00 | 3.92% | 456,363 |
| Apr 13, 2026 | 9,330.00 | 9,720.00 | 9,250.00 | 9,700.00 | 9,700.00 | 2.48% | 240,258 |
| Apr 10, 2026 | 9,705.00 | 9,720.00 | 9,430.00 | 9,465.00 | 9,465.00 | -0.42% | 176,692 |
| Apr 9, 2026 | 9,460.00 | 9,745.00 | 9,290.00 | 9,505.00 | 9,505.00 | 0.42% | 177,745 |
| Apr 8, 2026 | 9,630.00 | 9,890.00 | 9,320.00 | 9,465.00 | 9,465.00 | 2.99% | 228,273 |
| Apr 7, 2026 | 9,365.00 | 9,400.00 | 9,020.00 | 9,190.00 | 9,190.00 | -2.75% | 186,058 |
| Apr 6, 2026 | 9,250.00 | 9,495.00 | 9,170.00 | 9,450.00 | 9,450.00 | 3.28% | 155,185 |
| Apr 1, 2026 | 9,240.00 | 9,325.00 | 9,020.00 | 9,150.00 | 9,150.00 | -0.65% | 201,357 |
| Mar 31, 2026 | 9,050.00 | 9,245.00 | 8,685.00 | 9,210.00 | 9,210.00 | 1.94% | 288,492 |
| Mar 30, 2026 | 9,495.00 | 9,605.00 | 8,965.00 | 9,035.00 | 9,035.00 | -2.90% | 72,580 |
| Mar 27, 2026 | 9,500.00 | 9,500.00 | 9,000.00 | 9,305.00 | 9,305.00 | -3.27% | 157,685 |
| Mar 26, 2026 | 9,975.00 | 10,070.00 | 9,610.00 | 9,620.00 | 9,620.00 | -4.85% | 176,317 |
| Mar 25, 2026 | 10,250.00 | 10,500.00 | 9,965.00 | 10,110.00 | 10,110.00 | - | 78,727 |
| Mar 23, 2026 | 10,010.00 | 10,230.00 | 9,800.00 | 10,110.00 | 10,110.00 | 1.61% | 73,625 |
| Mar 20, 2026 | 10,140.00 | 10,190.00 | 9,885.00 | 9,950.00 | 9,950.00 | -1.97% | 179,500 |
| Mar 19, 2026 | 10,030.00 | 10,280.00 | 9,850.00 | 10,150.00 | 10,150.00 | -2.40% | 298,057 |
| Mar 18, 2026 | 10,720.00 | 10,800.00 | 10,330.00 | 10,400.00 | 10,400.00 | -5.37% | 307,326 |
| Mar 17, 2026 | 10,750.00 | 11,190.00 | 10,750.00 | 10,990.00 | 10,990.00 | 1.38% | 397,216 |
| Mar 16, 2026 | 10,640.00 | 10,870.00 | 10,520.00 | 10,840.00 | 10,840.00 | 5.55% | 423,313 |
| Mar 13, 2026 | 10,400.00 | 10,690.00 | 10,120.00 | 10,270.00 | 10,270.00 | 2.96% | 367,047 |
| Mar 12, 2026 | 10,010.00 | 10,150.00 | 9,770.00 | 9,975.00 | 9,975.00 | -0.75% | 169,319 |
| Mar 11, 2026 | 10,360.00 | 10,440.00 | 9,875.00 | 10,050.00 | 10,050.00 | -0.89% | 189,465 |
| Mar 10, 2026 | 10,450.00 | 10,450.00 | 10,010.00 | 10,140.00 | 10,140.00 | -1.27% | 387,343 |