Strategy Inc (BCBA:MSTRD)
Argentina · Delayed Price · Currency is ARS · Price in USD 6.90
-0.03 (-0.43%)
At close: Nov 2, 2026
BCBA:MSTRD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 7.00 | 7.24 | 6.87 | 6.90 | 6.90 | -0.43% | 10,285 |
| Oct 30, 2026 | 7.23 | 7.23 | 6.56 | 6.93 | 6.93 | -7.35% | 64,212 |
| Oct 29, 2026 | 7.65 | 7.66 | 7.38 | 7.48 | 7.48 | -1.58% | 14,759 |
| Oct 28, 2026 | 7.49 | 7.65 | 7.38 | 7.60 | 7.60 | - | 26,246 |
| Oct 27, 2026 | 7.41 | 7.60 | 7.41 | 7.60 | 7.60 | 1.47% | 31,155 |
| Oct 26, 2026 | 7.41 | 7.77 | 7.36 | 7.49 | 7.49 | -2.85% | 68,290 |
| Oct 23, 2026 | 7.82 | 8.06 | 7.70 | 7.71 | 7.71 | -0.13% | 21,621 |
| Oct 22, 2026 | 7.65 | 7.91 | 7.61 | 7.72 | 7.72 | -5.16% | 18,624 |
| Oct 21, 2026 | 7.71 | 8.23 | 7.59 | 8.14 | 8.14 | 8.39% | 39,896 |
| Oct 20, 2026 | 7.10 | 7.75 | 7.10 | 7.51 | 7.51 | 4.02% | 12,350 |
| Oct 19, 2026 | 7.37 | 7.45 | 7.15 | 7.22 | 7.22 | -0.69% | 12,150 |
| Oct 16, 2026 | 7.81 | 7.81 | 7.11 | 7.27 | 7.27 | -8.67% | 82,437 |
| Oct 15, 2026 | 7.39 | 8.00 | 7.13 | 7.96 | 7.96 | 5.29% | 34,317 |
| Oct 14, 2026 | 7.96 | 8.00 | 7.48 | 7.56 | 7.56 | -5.97% | 29,860 |
| Oct 13, 2026 | 8.03 | 8.18 | 7.94 | 8.04 | 8.04 | -0.37% | 7,452 |
| Oct 9, 2026 | 8.15 | 8.31 | 7.90 | 8.07 | 8.07 | 1.00% | 26,949 |
| Oct 8, 2026 | 7.90 | 8.04 | 7.75 | 7.99 | 7.99 | -0.50% | 39,347 |
| Oct 7, 2026 | 8.39 | 8.39 | 8.00 | 8.03 | 8.03 | -6.41% | 90,664 |
| Oct 6, 2026 | 8.72 | 8.84 | 8.54 | 8.58 | 8.58 | -0.35% | 28,549 |
| Oct 5, 2026 | 8.71 | 8.76 | 8.39 | 8.61 | 8.61 | 3.86% | 18,616 |
| Oct 2, 2026 | 8.56 | 8.95 | 8.18 | 8.29 | 8.29 | -1.07% | 13,988 |
| Oct 1, 2026 | 8.00 | 8.46 | 8.00 | 8.38 | 8.38 | 3.46% | 10,993 |
| Sep 30, 2026 | 8.53 | 8.53 | 8.00 | 8.10 | 8.10 | -0.37% | 13,883 |
| Sep 29, 2026 | 8.53 | 8.53 | 7.95 | 8.13 | 8.13 | -1.09% | 24,021 |
| Sep 28, 2026 | 8.44 | 8.45 | 8.15 | 8.22 | 8.22 | -1.20% | 11,346 |
| Sep 25, 2026 | 8.50 | 8.50 | 8.20 | 8.32 | 8.32 | -2.12% | 31,570 |
| Sep 24, 2026 | 8.49 | 8.59 | 8.26 | 8.50 | 8.50 | -0.35% | 21,078 |
| 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 |