Strategy Inc (BMV:MSTR)
Mexico · Delayed Price · Currency is MXN 6,333.44
-72.93 (-1.14%)
At close: Sep 19, 2025
Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 6,400.00 | 6,465.00 | 6,200.00 | 6,333.44 | 6,333.44 | -1.14% | 3,195 |
| Sep 18, 2025 | 6,180.00 | 6,552.00 | 6,178.00 | 6,406.37 | 6,406.37 | 5.71% | 2,060 |
| Sep 17, 2025 | 6,133.00 | 6,208.00 | 5,934.58 | 6,060.27 | 6,060.27 | 0.81% | 2,509 |
| Sep 15, 2025 | 6,000.00 | 6,014.70 | 5,892.69 | 6,011.81 | 6,011.81 | -1.43% | 961 |
| Sep 12, 2025 | 6,077.11 | 6,176.00 | 6,068.33 | 6,099.07 | 6,099.07 | 1.15% | 1,244 |
| Sep 11, 2025 | 6,088.00 | 6,088.00 | 6,000.00 | 6,029.62 | 6,029.62 | -0.02% | 1,232 |
| Sep 10, 2025 | 6,295.00 | 6,303.00 | 5,989.51 | 6,030.59 | 6,030.59 | -0.83% | 2,146 |
| Sep 9, 2025 | 6,151.00 | 6,151.00 | 6,061.00 | 6,081.12 | 6,081.12 | -1.14% | 842 |
| Sep 8, 2025 | 6,060.00 | 6,194.00 | 6,006.00 | 6,151.01 | 6,151.01 | -2.27% | 3,193 |
| Sep 5, 2025 | 6,203.00 | 6,294.62 | 6,000.00 | 6,293.84 | 6,293.84 | 3.10% | 1,488 |
| Sep 4, 2025 | 6,100.08 | 6,130.00 | 5,965.00 | 6,104.50 | 6,104.50 | -1.44% | 1,526 |
| Sep 3, 2025 | 6,430.00 | 6,430.00 | 6,146.00 | 6,193.83 | 6,193.83 | -3.47% | 1,218 |
| Sep 2, 2025 | 6,370.00 | 6,525.00 | 6,350.00 | 6,416.31 | 6,416.31 | -0.98% | 1,740 |
| Sep 1, 2025 | 6,733.00 | 6,733.00 | 6,480.00 | 6,480.00 | 6,480.00 | 3.53% | 116 |
| Aug 29, 2025 | 6,280.00 | 6,321.00 | 6,236.00 | 6,259.05 | 6,259.05 | -0.96% | 1,045 |
| Aug 28, 2025 | 6,380.00 | 6,415.00 | 6,275.00 | 6,320.00 | 6,320.00 | -1.46% | 1,743 |
| Aug 27, 2025 | 6,540.00 | 6,550.00 | 6,400.00 | 6,413.92 | 6,413.92 | -1.44% | 1,573 |
| Aug 26, 2025 | 6,420.00 | 6,540.00 | 6,405.00 | 6,507.42 | 6,507.42 | 0.58% | 388 |
| Aug 25, 2025 | 6,350.00 | 6,511.00 | 6,350.00 | 6,470.00 | 6,470.00 | -2.86% | 345 |
| Aug 22, 2025 | 6,250.00 | 6,673.50 | 6,242.00 | 6,660.33 | 6,660.33 | 4.98% | 1,423 |
| Aug 21, 2025 | 6,416.00 | 6,416.00 | 6,300.00 | 6,344.11 | 6,344.11 | -1.89% | 802 |
| Aug 20, 2025 | 6,329.91 | 6,480.00 | 6,125.00 | 6,466.18 | 6,466.18 | 2.57% | 893 |
| Aug 19, 2025 | 6,800.00 | 6,800.00 | 6,283.90 | 6,304.45 | 6,304.45 | -7.41% | 4,645 |
| Aug 18, 2025 | 6,870.00 | 6,900.00 | 6,780.00 | 6,809.00 | 6,809.00 | -1.43% | 1,248 |
| Aug 15, 2025 | 6,865.50 | 6,910.00 | 6,740.00 | 6,907.67 | 6,907.67 | -1.76% | 1,156 |
| Aug 14, 2025 | 7,101.11 | 7,120.00 | 6,890.00 | 7,031.78 | 7,031.78 | -3.28% | 1,929 |
| Aug 13, 2025 | 7,342.90 | 7,365.00 | 7,153.00 | 7,270.00 | 7,270.00 | -0.28% | 1,179 |
| Aug 12, 2025 | 7,471.99 | 7,471.99 | 7,280.00 | 7,290.60 | 7,290.60 | -2.45% | 1,379 |
| Aug 11, 2025 | 7,700.00 | 7,700.00 | 7,473.00 | 7,473.78 | 7,473.78 | 1.84% | 1,319 |
| Aug 8, 2025 | 7,554.99 | 7,554.99 | 7,232.00 | 7,338.60 | 7,338.60 | -1.50% | 1,213 |
| Aug 7, 2025 | 7,255.00 | 7,555.00 | 7,255.00 | 7,450.00 | 7,450.00 | 4.73% | 3,049 |
| Aug 6, 2025 | 7,000.00 | 7,160.00 | 6,985.00 | 7,113.64 | 7,113.64 | 0.62% | 396 |
| Aug 5, 2025 | 7,250.84 | 7,250.84 | 7,004.00 | 7,070.00 | 7,070.00 | -4.07% | 1,140 |
| Aug 4, 2025 | 6,940.00 | 7,371.49 | 6,940.00 | 7,369.95 | 7,369.95 | 5.15% | 1,212 |
| Aug 1, 2025 | 7,340.00 | 7,399.33 | 6,900.01 | 7,009.08 | 7,009.08 | -7.87% | 4,584 |
| Jul 31, 2025 | 7,643.95 | 7,700.00 | 7,550.00 | 7,607.46 | 7,607.46 | 2.06% | 3,282 |
| Jul 30, 2025 | 7,558.00 | 7,599.98 | 7,433.00 | 7,453.83 | 7,453.83 | 0.80% | 1,819 |
| Jul 29, 2025 | 7,620.00 | 7,620.00 | 7,325.00 | 7,394.46 | 7,394.46 | -2.57% | 1,241 |
| Jul 28, 2025 | 7,692.00 | 7,692.00 | 7,580.10 | 7,589.53 | 7,589.53 | -0.26% | 366 |
| Jul 25, 2025 | 7,525.00 | 7,619.92 | 7,490.00 | 7,609.38 | 7,609.38 | -1.83% | 1,417 |
| Jul 24, 2025 | 7,660.00 | 7,751.00 | 7,640.00 | 7,751.00 | 7,751.00 | 1.31% | 182 |
| Jul 23, 2025 | 7,800.00 | 7,825.00 | 7,550.00 | 7,651.00 | 7,651.00 | -3.97% | 581 |
| Jul 22, 2025 | 8,347.41 | 8,347.41 | 7,740.00 | 7,967.36 | 7,967.36 | 0.07% | 2,692 |
| Jul 21, 2025 | 7,985.00 | 8,117.00 | 7,937.50 | 7,961.88 | 7,961.88 | -0.27% | 2,133 |
| Jul 18, 2025 | 8,484.00 | 8,489.55 | 7,916.16 | 7,983.53 | 7,983.53 | -6.52% | 1,144 |
| Jul 17, 2025 | 8,540.00 | 8,555.99 | 8,455.01 | 8,540.68 | 8,540.68 | -0.46% | 311 |
| Jul 16, 2025 | 8,450.00 | 8,579.99 | 8,430.00 | 8,579.99 | 8,579.99 | 2.67% | 1,522 |
| Jul 15, 2025 | 8,400.00 | 8,539.99 | 8,300.01 | 8,357.01 | 8,357.01 | -0.84% | 3,218 |
| Jul 14, 2025 | 8,330.00 | 8,550.00 | 8,300.00 | 8,427.56 | 8,427.56 | 4.13% | 9,000 |
| Jul 11, 2025 | 8,000.00 | 8,200.00 | 7,922.00 | 8,093.64 | 8,093.64 | 3.31% | 1,954 |