Strategy Inc (BCBA:MSTRD)
Argentina · Delayed Price · Currency is ARS · Price in USD 4.845
-0.215 (-4.25%)
At close: Aug 14, 2026
BCBA:MSTRD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 5.50 | 5.56 | 5.35 | 5.37 | 5.37 | -3.59% | 17,676 |
| Jun 22, 2026 | 6.02 | 6.15 | 5.56 | 5.57 | 5.57 | -4.46% | 20,870 |
| Jun 19, 2026 | 5.82 | 6.09 | 5.82 | 5.83 | 5.83 | - | 3,549 |
| Jun 18, 2026 | 6.02 | 6.20 | 5.60 | 5.83 | 5.83 | -5.36% | 31,419 |
| Jun 17, 2026 | 6.37 | 6.40 | 6.02 | 6.16 | 6.16 | -3.30% | 10,073 |
| Jun 16, 2026 | 6.64 | 6.75 | 6.30 | 6.37 | 6.37 | -0.31% | 22,384 |
| Jun 12, 2026 | 6.19 | 6.61 | 6.07 | 6.39 | 6.39 | 0.95% | 17,891 |
| Jun 11, 2026 | 6.02 | 6.33 | 5.88 | 6.33 | 6.33 | 4.80% | 14,681 |
| Jun 10, 2026 | 6.19 | 6.27 | 6.00 | 6.04 | 6.04 | -1.31% | 5,463 |
| Jun 9, 2026 | 6.47 | 6.77 | 5.95 | 6.12 | 6.12 | -7.97% | 39,169 |
| Jun 8, 2026 | 6.47 | 6.69 | 6.41 | 6.65 | 6.65 | 7.09% | 8,304 |
| Jun 5, 2026 | 6.49 | 6.68 | 5.92 | 6.21 | 6.21 | -8.14% | 57,131 |
| Jun 4, 2026 | 6.80 | 6.83 | 6.58 | 6.76 | 6.76 | 1.96% | 12,238 |