Strategy Inc (BCBA:MSTRD)
Argentina · Delayed Price · Currency is ARS · Price in USD 8.53
-0.19 (-2.18%)
At close: Sep 23, 2026
BCBA:MSTRD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.72 | 8.83 | 8.45 | 8.53 | 8.53 | -2.18% | 26,467 |
| Sep 22, 2026 | 8.76 | 8.89 | 8.70 | 8.72 | 8.72 | - | 48,711 |
| Sep 21, 2026 | 8.37 | 8.90 | 8.37 | 8.72 | 8.72 | 10.38% | 52,782 |
| Sep 18, 2026 | 7.20 | 8.00 | 7.20 | 7.90 | 7.90 | 14.49% | 77,194 |
| Sep 17, 2026 | 6.72 | 6.96 | 6.68 | 6.90 | 6.90 | 3.92% | 21,984 |
| Sep 16, 2026 | 6.87 | 6.87 | 6.46 | 6.64 | 6.64 | -1.34% | 26,691 |
| Sep 15, 2026 | 7.04 | 7.04 | 6.54 | 6.73 | 6.73 | -5.48% | 53,357 |
| Sep 14, 2026 | 6.98 | 7.15 | 6.87 | 7.12 | 7.12 | 3.79% | 43,253 |
| Sep 11, 2026 | 6.85 | 7.17 | 6.80 | 6.86 | 6.86 | 1.93% | 29,341 |
| Sep 10, 2026 | 6.93 | 6.95 | 6.70 | 6.73 | 6.73 | -3.17% | 10,627 |
| Sep 9, 2026 | 7.40 | 7.48 | 6.95 | 6.95 | 6.95 | -4.01% | 23,287 |
| Sep 8, 2026 | 7.26 | 7.35 | 7.04 | 7.24 | 7.24 | -2.43% | 22,250 |
| Sep 7, 2026 | 7.42 | 7.76 | 7.31 | 7.42 | 7.42 | -0.27% | 6,667 |
| Sep 4, 2026 | 7.25 | 7.69 | 7.18 | 7.44 | 7.44 | -0.40% | 27,523 |
| 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 |