Strategy Inc (BMV:MSTR)
Mexico · Delayed Price · Currency is MXN 3,390.00
-44.96 (-1.31%)
At close: Dec 4, 2025
Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3,350.00 | 3,357.00 | 3,220.00 | 3,261.14 | 3,261.14 | -3.80% | 1,480 |
| Dec 4, 2025 | 3,450.00 | 3,469.98 | 3,347.24 | 3,390.00 | 3,390.00 | -1.31% | 3,481 |
| Dec 3, 2025 | 3,349.30 | 3,450.00 | 3,273.01 | 3,434.96 | 3,434.96 | 3.40% | 3,378 |
| Dec 2, 2025 | 3,220.01 | 3,436.00 | 3,220.01 | 3,321.88 | 3,321.88 | 6.37% | 3,680 |
| Dec 1, 2025 | 3,100.00 | 3,138.00 | 2,850.00 | 3,123.04 | 3,123.04 | -4.17% | 5,262 |
| Nov 28, 2025 | 3,350.00 | 3,424.00 | 3,209.00 | 3,259.00 | 3,259.00 | -0.55% | 5,579 |
| Nov 27, 2025 | 3,340.00 | 3,340.00 | 3,277.14 | 3,277.14 | 3,277.14 | 1.47% | 111 |
| Nov 26, 2025 | 3,200.00 | 3,302.00 | 3,118.18 | 3,229.74 | 3,229.74 | 2.27% | 4,114 |
| Nov 25, 2025 | 3,250.00 | 3,250.00 | 3,067.01 | 3,157.94 | 3,157.94 | -4.00% | 2,349 |
| Nov 24, 2025 | 3,200.00 | 3,313.00 | 3,073.00 | 3,289.62 | 3,289.62 | 4.36% | 9,494 |
| Nov 21, 2025 | 3,229.99 | 3,339.00 | 3,100.00 | 3,152.10 | 3,152.10 | -3.28% | 2,552 |
| Nov 20, 2025 | 3,505.00 | 3,505.00 | 3,160.00 | 3,259.16 | 3,259.16 | -3.67% | 10,462 |
| Nov 19, 2025 | 3,699.99 | 3,700.00 | 3,345.00 | 3,383.37 | 3,383.37 | -11.16% | 4,892 |
| Nov 18, 2025 | 3,627.26 | 3,900.00 | 3,627.26 | 3,808.55 | 3,808.55 | 4.04% | 2,134 |
| Nov 14, 2025 | 3,700.00 | 3,805.00 | 3,575.00 | 3,660.78 | 3,660.78 | -3.88% | 1,103 |
| Nov 13, 2025 | 4,000.00 | 4,000.00 | 3,794.00 | 3,808.48 | 3,808.48 | -6.13% | 680 |
| Nov 12, 2025 | 4,279.00 | 4,279.00 | 4,040.00 | 4,057.00 | 4,057.00 | -5.10% | 1,077 |
| Nov 11, 2025 | 4,400.00 | 4,400.00 | 4,275.00 | 4,275.00 | 4,275.00 | -3.28% | 360 |
| Nov 10, 2025 | 4,500.91 | 4,574.00 | 4,320.01 | 4,420.00 | 4,420.00 | -1.45% | 384 |
| Nov 7, 2025 | 4,160.00 | 4,490.16 | 4,100.00 | 4,485.13 | 4,485.13 | 1.50% | 1,451 |
| Nov 6, 2025 | 4,620.00 | 4,620.00 | 4,405.01 | 4,418.98 | 4,418.98 | -6.15% | 997 |
| Nov 5, 2025 | 4,655.00 | 4,721.92 | 4,605.00 | 4,708.43 | 4,708.43 | 1.65% | 1,047 |
| Nov 4, 2025 | 4,800.00 | 4,800.00 | 4,600.01 | 4,632.14 | 4,632.14 | -5.66% | 1,381 |
| Nov 3, 2025 | 4,825.00 | 4,989.00 | 4,825.00 | 4,910.00 | 4,910.00 | -2.39% | 353 |
| Oct 31, 2025 | 4,950.10 | 5,144.99 | 4,921.00 | 5,030.00 | 5,030.00 | 6.10% | 3,413 |
| Oct 30, 2025 | 4,980.00 | 5,000.00 | 4,722.00 | 4,740.77 | 4,740.77 | -7.20% | 1,391 |
| Oct 29, 2025 | 5,205.00 | 5,205.00 | 5,090.00 | 5,108.66 | 5,108.66 | -3.25% | 2,062 |
| Oct 28, 2025 | 5,494.00 | 5,494.00 | 5,280.00 | 5,280.00 | 5,280.00 | -2.77% | 666 |
| Oct 27, 2025 | 5,480.00 | 5,496.00 | 5,415.03 | 5,430.38 | 5,430.38 | 1.88% | 2,887 |
| Oct 24, 2025 | 5,305.00 | 5,350.00 | 5,250.01 | 5,330.12 | 5,330.12 | 1.84% | 1,152 |
| Oct 23, 2025 | 5,300.00 | 5,300.00 | 5,152.00 | 5,234.00 | 5,234.00 | 1.24% | 1,423 |
| Oct 22, 2025 | 5,423.00 | 5,436.00 | 5,140.00 | 5,170.00 | 5,170.00 | -7.10% | 1,388 |
| Oct 21, 2025 | 5,620.00 | 5,620.00 | 5,550.00 | 5,564.85 | 5,564.85 | 1.75% | 511 |
| Oct 20, 2025 | 5,580.59 | 5,617.99 | 5,469.00 | 5,469.00 | 5,469.00 | 2.70% | 998 |
| Oct 17, 2025 | 5,180.00 | 5,380.00 | 5,180.00 | 5,325.06 | 5,325.06 | 1.96% | 2,133 |
| Oct 16, 2025 | 5,504.13 | 5,513.00 | 5,200.21 | 5,222.68 | 5,222.68 | -5.01% | 1,117 |
| Oct 15, 2025 | 5,550.00 | 5,687.00 | 5,466.00 | 5,497.96 | 5,497.96 | -1.77% | 980 |
| Oct 14, 2025 | 5,660.00 | 5,778.00 | 5,549.99 | 5,597.07 | 5,597.07 | -3.65% | 1,956 |
| Oct 13, 2025 | 5,678.01 | 5,817.00 | 5,601.00 | 5,809.15 | 5,809.15 | 2.34% | 1,839 |
| Oct 10, 2025 | 5,879.00 | 5,959.99 | 5,630.02 | 5,676.56 | 5,676.56 | -3.57% | 1,875 |
| Oct 9, 2025 | 5,999.86 | 5,999.96 | 5,864.00 | 5,886.86 | 5,886.86 | -2.86% | 1,288 |
| Oct 8, 2025 | 6,040.00 | 6,088.00 | 5,925.00 | 6,060.37 | 6,060.37 | -1.01% | 2,492 |
| Oct 7, 2025 | 6,435.00 | 6,435.00 | 6,049.90 | 6,121.98 | 6,121.98 | -6.46% | 4,354 |
| Oct 6, 2025 | 6,650.00 | 6,700.00 | 6,518.00 | 6,544.45 | 6,544.45 | 1.46% | 4,884 |
| Oct 3, 2025 | 6,470.00 | 6,580.00 | 6,349.00 | 6,450.05 | 6,450.05 | -0.56% | 2,932 |
| Oct 2, 2025 | 6,360.00 | 6,501.95 | 6,328.00 | 6,486.46 | 6,486.46 | 4.29% | 3,677 |
| Oct 1, 2025 | 6,050.00 | 6,300.00 | 6,050.00 | 6,219.84 | 6,219.84 | 5.35% | 3,995 |
| Sep 30, 2025 | 5,997.00 | 5,997.00 | 5,814.80 | 5,904.01 | 5,904.01 | -1.06% | 2,731 |
| Sep 29, 2025 | 5,762.93 | 6,004.00 | 5,724.00 | 5,967.28 | 5,967.28 | 4.93% | 1,105 |
| Sep 26, 2025 | 5,501.00 | 5,690.00 | 5,480.00 | 5,687.00 | 5,687.00 | 1.99% | 1,399 |