Skip to main content
logo
Strategy Inc (BMV:MSTR)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,234.00
+11.00 (0.49%)
At close: Apr 10, 2026

BMV:MSTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 20262,260.002,271.002,214.002,234.002,234.000.49%851
Apr 9, 20262,198.002,285.002,198.002,223.002,223.00-0.58%1,162
Apr 8, 20262,315.002,315.002,212.002,236.002,236.003.12%2,206
Apr 7, 20262,264.002,264.002,160.002,168.382,168.38-4.18%1,338
Apr 6, 20262,230.002,280.002,230.002,263.002,263.003.30%678
Apr 1, 20262,230.002,236.662,175.002,190.672,190.67-1.45%1,972
Mar 31, 20262,193.642,223.002,125.002,223.002,223.001.05%1,495
Mar 30, 20262,335.002,342.002,198.902,200.002,200.00-3.85%3,250
Mar 27, 20262,350.002,350.002,240.002,288.182,288.18-4.11%1,666
Mar 26, 20262,444.002,470.002,375.002,386.322,386.32-3.59%1,805
Mar 25, 20262,470.002,550.002,438.002,475.062,475.060.27%1,628
Mar 24, 20262,495.002,495.002,400.002,468.422,468.420.40%2,954
Mar 23, 20262,465.002,465.002,425.002,458.502,458.501.26%592
Mar 20, 20262,440.002,451.942,410.002,427.802,427.80-1.51%4,432
Mar 19, 20262,423.002,465.002,400.002,465.002,465.00-2.34%1,307
Mar 18, 20262,570.002,590.002,490.002,524.002,524.00-4.83%716
Mar 17, 20262,570.002,680.002,570.002,652.002,652.005.65%2,028
Mar 13, 20262,548.002,605.002,490.002,510.292,510.292.67%1,973
Mar 12, 20262,460.002,460.002,400.002,445.002,445.000.53%1,435
Mar 11, 20262,510.002,510.002,400.012,432.002,432.00-0.18%419
Mar 10, 20262,450.002,491.192,400.002,436.412,436.41-0.81%509
Mar 9, 20262,420.002,481.002,420.002,456.382,456.384.53%1,031
Mar 6, 20262,440.982,440.982,350.002,350.002,350.00-5.37%3,138
Mar 5, 20262,560.012,580.002,454.002,483.452,483.45-3.95%728
Mar 4, 20262,520.002,625.012,495.012,585.552,585.5510.16%3,091
Mar 3, 20262,350.002,399.992,289.022,347.012,347.01-1.79%1,734
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