Strategy Inc (BCBA:MSTRD)
Argentina · Delayed Price · Currency is ARS · Price in USD 7.30
+0.93 (14.60%)
Last updated: Sep 3, 2026, 2:11 PM BRT
BCBA:MSTRD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 6.68 | 7.50 | 6.68 | 7.47 | 7.47 | 17.27% | 45,709 |
| Sep 2, 2026 | 6.44 | 6.46 | 6.30 | 6.37 | 6.37 | -2.30% | 29,698 |
| Sep 1, 2026 | 6.84 | 6.84 | 6.44 | 6.52 | 6.52 | -5.64% | 16,678 |
| Aug 31, 2026 | 6.53 | 6.95 | 6.53 | 6.91 | 6.91 | 4.22% | 15,470 |
| Aug 28, 2026 | 7.04 | 7.07 | 6.58 | 6.63 | 6.63 | -7.27% | 43,737 |
| Aug 27, 2026 | 6.40 | 7.27 | 6.40 | 7.15 | 7.15 | 12.60% | 35,879 |
| Aug 26, 2026 | 6.40 | 6.54 | 6.23 | 6.35 | 6.35 | -1.24% | 20,554 |
| Aug 25, 2026 | 6.18 | 6.68 | 6.18 | 6.43 | 6.43 | 0.78% | 33,574 |
| Aug 24, 2026 | 6.33 | 6.66 | 6.22 | 6.38 | 6.38 | 2.90% | 41,792 |
| Aug 21, 2026 | 6.05 | 6.32 | 6.00 | 6.20 | 6.20 | 6.35% | 64,018 |
| Aug 20, 2026 | 5.80 | 6.10 | 5.54 | 5.83 | 5.83 | 8.36% | 73,838 |
| Aug 19, 2026 | 5.00 | 5.55 | 4.95 | 5.38 | 5.38 | 9.46% | 57,947 |
| Aug 18, 2026 | 4.96 | 5.03 | 4.83 | 4.92 | 4.92 | 1.24% | 10,625 |
| Aug 14, 2026 | 4.90 | 4.94 | 4.78 | 4.86 | 4.86 | -4.05% | 51,770 |
| Aug 13, 2026 | 5.01 | 5.14 | 4.90 | 5.06 | 5.06 | 2.22% | 9,060 |
| Aug 12, 2026 | 5.00 | 5.09 | 4.94 | 4.95 | 4.95 | -1.20% | 6,736 |
| Aug 11, 2026 | 5.10 | 5.14 | 4.95 | 5.01 | 5.01 | -1.57% | 12,149 |
| Aug 10, 2026 | 5.18 | 5.26 | 5.01 | 5.09 | 5.09 | -1.36% | 3,885 |
| Aug 7, 2026 | 5.28 | 5.45 | 5.05 | 5.16 | 5.16 | 2.79% | 29,473 |
| Aug 6, 2026 | 5.02 | 5.10 | 4.95 | 5.02 | 5.02 | -1.18% | 8,542 |
| Aug 5, 2026 | 5.04 | 5.14 | 5.00 | 5.08 | 5.08 | -0.20% | 13,654 |
| Aug 4, 2026 | 4.99 | 5.10 | 4.89 | 5.09 | 5.09 | 2.83% | 11,338 |
| Aug 3, 2026 | 4.80 | 5.00 | 4.76 | 4.95 | 4.95 | 0.71% | 6,062 |
| Jul 31, 2026 | 5.00 | 5.00 | 4.66 | 4.92 | 4.92 | -2.48% | 14,067 |
| Jul 30, 2026 | 4.95 | 5.10 | 4.93 | 5.04 | 5.04 | 2.96% | 6,401 |
| Jul 29, 2026 | 5.05 | 5.17 | 4.88 | 4.90 | 4.90 | -1.71% | 12,460 |
| Jul 28, 2026 | 5.03 | 5.11 | 4.88 | 4.98 | 4.98 | -3.30% | 7,332 |
| Jul 27, 2026 | 5.00 | 5.16 | 5.00 | 5.15 | 5.15 | 6.74% | 9,684 |
| Jul 24, 2026 | 4.88 | 4.90 | 4.71 | 4.83 | 4.83 | -1.53% | 8,828 |
| Jul 23, 2026 | 5.02 | 5.03 | 4.84 | 4.90 | 4.90 | -5.77% | 9,294 |
| Jul 22, 2026 | 5.25 | 5.31 | 5.11 | 5.20 | 5.20 | -3.70% | 10,722 |
| Jul 21, 2026 | 5.21 | 5.47 | 5.19 | 5.40 | 5.40 | 5.68% | 5,048 |
| Jul 20, 2026 | 5.02 | 5.21 | 4.95 | 5.11 | 5.11 | 1.19% | 8,305 |
| Jul 17, 2026 | 4.80 | 5.05 | 4.68 | 5.05 | 5.05 | 2.96% | 2,145 |
| Jul 16, 2026 | 5.02 | 5.02 | 4.83 | 4.91 | 4.91 | -2.87% | 2,483 |
| Jul 15, 2026 | 5.10 | 5.16 | 5.00 | 5.05 | 5.05 | 0.40% | 5,284 |
| Jul 14, 2026 | 4.84 | 5.07 | 4.84 | 5.03 | 5.03 | 5.56% | 8,786 |
| Jul 13, 2026 | 4.92 | 4.92 | 4.65 | 4.77 | 4.77 | -3.35% | 10,455 |
| Jul 10, 2026 | 5.02 | 5.10 | 4.81 | 4.93 | 4.93 | 1.44% | 7,165 |
| Jul 8, 2026 | 4.83 | 4.97 | 4.76 | 4.86 | 4.86 | -3.95% | 5,904 |
| Jul 7, 2026 | 5.34 | 5.34 | 5.02 | 5.06 | 5.06 | -3.98% | 12,196 |
| Jul 6, 2026 | 5.05 | 5.39 | 4.95 | 5.27 | 5.27 | -2.41% | 24,786 |
| Jul 3, 2026 | 5.24 | 5.53 | 5.15 | 5.40 | 5.40 | 3.85% | 3,337 |
| Jul 2, 2026 | 5.23 | 5.36 | 5.03 | 5.20 | 5.20 | 7.33% | 13,681 |
| Jul 1, 2026 | 4.66 | 5.08 | 4.66 | 4.85 | 4.85 | 7.67% | 17,528 |
| Jun 30, 2026 | 4.58 | 4.70 | 4.32 | 4.50 | 4.50 | -6.54% | 16,678 |
| Jun 29, 2026 | 4.49 | 4.86 | 4.30 | 4.82 | 4.82 | 12.24% | 17,909 |
| Jun 26, 2026 | 4.40 | 4.54 | 4.24 | 4.29 | 4.29 | -3.81% | 35,428 |
| Jun 25, 2026 | 4.80 | 4.87 | 4.41 | 4.46 | 4.46 | -8.79% | 35,510 |
| Jun 24, 2026 | 5.35 | 5.35 | 4.78 | 4.89 | 4.89 | -8.94% | 29,461 |