Skip to main content
logo
Strategy Inc (BMV:MSTR)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,389.68
+168.28 (7.58%)
At close: Mar 2, 2026

Strategy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 20262,289.002,428.302,289.002,389.682,389.687.58%2,550
Feb 27, 20262,245.002,250.612,200.002,221.402,221.40-3.15%295
Feb 26, 20262,320.002,350.002,246.002,293.642,293.64-1.77%284
Feb 25, 20262,214.152,360.002,214.152,335.002,335.009.15%1,477
Feb 24, 20262,100.002,164.002,090.002,139.212,139.21-0.64%3,132
Feb 23, 20262,200.002,215.002,130.002,153.002,153.00-3.78%1,224
Feb 20, 20262,176.012,295.002,176.012,237.502,237.500.24%1,754
Feb 19, 20262,175.002,240.002,134.102,232.132,232.133.58%322
Feb 18, 20262,205.002,257.002,140.002,155.002,155.00-2.27%1,129
Feb 17, 20262,250.002,260.002,175.802,205.002,205.00-6.17%955
Feb 16, 20262,310.002,350.002,296.192,350.002,350.002.17%242
Feb 13, 20262,180.012,312.002,170.002,299.992,299.998.17%1,302
Feb 12, 20262,184.002,184.002,088.002,126.182,126.18-1.09%1,258
Feb 11, 20262,300.002,300.002,131.952,149.562,149.56-6.13%2,006
Feb 10, 20262,320.002,385.002,290.002,290.002,290.00-3.61%624
Feb 9, 20262,185.002,385.002,170.002,375.652,375.651.74%1,306
Feb 6, 20262,000.012,335.002,000.012,335.002,335.0027.22%4,686
Feb 5, 20262,105.002,114.881,822.001,835.381,835.38-17.87%4,117
Feb 4, 20262,222.002,240.002,103.812,234.752,234.75-2.00%2,195
Feb 3, 20262,400.002,400.002,197.002,280.302,280.30-12.10%2,149
Jan 30, 20262,442.492,620.002,440.002,594.312,594.316.22%4,658
Jan 29, 20262,700.002,700.002,400.022,442.462,442.46-10.21%5,223
Jan 28, 20262,780.962,780.962,716.012,720.192,720.19-1.42%2,070
Jan 27, 20262,781.002,781.002,715.002,759.382,759.38-1.24%1,719
Jan 26, 20262,807.992,822.002,759.002,794.002,794.00-0.93%3,291
Jan 23, 20262,810.002,930.002,800.002,820.232,820.230.07%2,033
Jan 22, 20262,850.002,850.002,800.002,818.152,818.15-1.33%984
Jan 21, 20262,827.502,870.002,730.002,856.042,856.040.28%1,339
Jan 20, 20262,910.002,910.002,800.002,848.112,848.11-6.31%7,747
Jan 19, 20263,030.003,040.003,030.003,040.003,040.00-0.35%172
Jan 16, 20263,015.003,082.003,001.003,050.693,050.690.63%1,693
Jan 15, 20263,140.003,140.013,013.003,031.713,031.71-5.25%1,650
Jan 14, 20263,111.503,370.003,111.503,199.703,199.703.90%12,013
Jan 13, 20262,923.003,080.002,910.003,079.683,079.685.83%2,874
Jan 12, 20262,826.872,910.002,800.002,910.002,910.002.94%737
Jan 9, 20262,981.002,981.002,810.002,826.872,826.87-5.87%2,669
Jan 8, 20262,850.003,069.002,835.003,003.013,003.012.86%3,130
Jan 7, 20262,937.003,040.002,850.002,919.612,919.612.62%3,590
Jan 6, 20262,958.002,958.002,776.002,845.002,845.00-2.94%5,062
Jan 5, 20262,950.002,992.002,896.192,931.292,931.294.20%3,721
Jan 2, 20262,800.002,865.022,700.002,813.152,813.152.86%4,026
Dec 31, 20252,800.002,805.002,735.012,735.012,735.01-2.39%1,938
Dec 30, 20252,820.002,850.002,793.002,802.092,802.090.30%2,598
Dec 29, 20252,830.002,860.002,793.592,793.592,793.59-1.29%1,399
Dec 26, 20252,830.002,839.002,760.002,830.002,830.00-0.07%1,405
Dec 24, 20252,800.002,835.012,780.002,832.082,832.080.07%778
Dec 23, 20252,899.992,900.002,808.002,830.182,830.18-4.39%2,080
Dec 22, 20253,005.013,055.002,955.002,960.002,960.000.30%1,929
Dec 19, 20252,952.002,994.002,932.992,951.242,951.243.55%1,692
Dec 18, 20252,950.002,998.002,850.002,850.002,850.00-1.78%1,650