Skip to main content
logo
Strategy Inc (BMV:MSTR)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,735.01
-67.08 (-2.39%)
At close: Dec 31, 2025

Strategy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 17, 20252,990.003,070.002,890.002,901.522,901.52-3.88%1,133
Dec 16, 20253,000.003,064.002,920.003,018.593,018.593.32%3,234
Dec 15, 20253,160.003,160.002,900.002,921.542,921.54-11.60%9,867
Dec 11, 20253,300.003,305.003,100.003,305.003,305.00-1.64%2,598
Dec 10, 20253,447.003,447.003,333.343,360.003,360.00-2.78%2,431
Dec 9, 20253,315.003,600.003,315.003,456.033,456.033.09%2,742
Dec 8, 20253,270.013,372.003,266.003,352.573,352.572.80%3,498
Dec 5, 20253,350.003,357.003,220.003,261.143,261.14-3.80%1,480
Dec 4, 20253,450.003,469.983,347.243,390.003,390.00-1.31%3,481
Dec 3, 20253,349.303,450.003,273.013,434.963,434.963.40%3,378
Dec 2, 20253,220.013,436.003,220.013,321.883,321.886.37%3,680
Dec 1, 20253,100.003,138.002,850.003,123.043,123.04-4.17%5,262
Nov 28, 20253,350.003,424.003,209.003,259.003,259.00-0.55%5,579
Nov 27, 20253,340.003,340.003,277.143,277.143,277.141.47%111
Nov 26, 20253,200.003,302.003,118.183,229.743,229.742.27%4,114
Nov 25, 20253,250.003,250.003,067.013,157.943,157.94-4.00%2,349
Nov 24, 20253,200.003,313.003,073.003,289.623,289.624.36%9,494
Nov 21, 20253,229.993,339.003,100.003,152.103,152.10-3.28%2,552
Nov 20, 20253,505.003,505.003,160.003,259.163,259.16-3.67%10,462
Nov 19, 20253,699.993,700.003,345.003,383.373,383.37-11.16%4,892
Nov 18, 20253,627.263,900.003,627.263,808.553,808.554.04%2,134
Nov 14, 20253,700.003,805.003,575.003,660.783,660.78-3.88%1,103
Nov 13, 20254,000.004,000.003,794.003,808.483,808.48-6.13%680
Nov 12, 20254,279.004,279.004,040.004,057.004,057.00-5.10%1,077
Nov 11, 20254,400.004,400.004,275.004,275.004,275.00-3.28%360
Nov 10, 20254,500.914,574.004,320.014,420.004,420.00-1.45%384
Nov 7, 20254,160.004,490.164,100.004,485.134,485.131.50%1,451
Nov 6, 20254,620.004,620.004,405.014,418.984,418.98-6.15%997
Nov 5, 20254,655.004,721.924,605.004,708.434,708.431.65%1,047
Nov 4, 20254,800.004,800.004,600.014,632.144,632.14-5.66%1,381
Nov 3, 20254,825.004,989.004,825.004,910.004,910.00-2.39%353
Oct 31, 20254,950.105,144.994,921.005,030.005,030.006.10%3,413
Oct 30, 20254,980.005,000.004,722.004,740.774,740.77-7.20%1,391
Oct 29, 20255,205.005,205.005,090.005,108.665,108.66-3.25%2,062
Oct 28, 20255,494.005,494.005,280.005,280.005,280.00-2.77%666
Oct 27, 20255,480.005,496.005,415.035,430.385,430.381.88%2,887
Oct 24, 20255,305.005,350.005,250.015,330.125,330.121.84%1,152
Oct 23, 20255,300.005,300.005,152.005,234.005,234.001.24%1,423
Oct 22, 20255,423.005,436.005,140.005,170.005,170.00-7.10%1,388
Oct 21, 20255,620.005,620.005,550.005,564.855,564.851.75%511
Oct 20, 20255,580.595,617.995,469.005,469.005,469.002.70%998