Strategy Inc (BMV:MSTR)
Mexico · Delayed Price · Currency is MXN 6,257.00
-63.00 (-1.00%)
At close: Aug 29, 2025
Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6,280.00 | 6,321.00 | 6,236.00 | 6,259.05 | - | -0.96% | 1,053 |
| Aug 28, 2025 | 6,380.00 | 6,415.00 | 6,275.00 | 6,320.00 | - | -1.46% | 1,743 |
| Aug 27, 2025 | 6,540.00 | 6,550.00 | 6,400.00 | 6,413.92 | - | -1.44% | 1,568 |
| Aug 26, 2025 | 6,420.00 | 6,540.00 | 6,405.00 | 6,507.42 | - | 0.58% | 388 |
| Aug 25, 2025 | 6,350.00 | 6,511.00 | 6,350.00 | 6,470.00 | - | -2.86% | 345 |
| Aug 22, 2025 | 6,250.00 | 6,673.50 | 6,242.00 | 6,660.33 | - | 4.98% | 1,423 |
| Aug 21, 2025 | 6,416.00 | 6,416.00 | 6,300.00 | 6,344.11 | - | -1.89% | 795 |
| Aug 20, 2025 | 6,329.91 | 6,480.00 | 6,125.00 | 6,466.18 | - | 2.57% | 892 |
| Aug 19, 2025 | 6,800.00 | 6,800.00 | 6,283.90 | 6,304.45 | - | -7.41% | 4,644 |
| Aug 18, 2025 | 6,870.00 | 6,900.00 | 6,780.00 | 6,809.00 | - | -1.43% | 1,242 |
| Aug 15, 2025 | 6,865.50 | 6,910.00 | 6,740.00 | 6,907.67 | - | -1.76% | 1,155 |
| Aug 14, 2025 | 7,101.11 | 7,120.00 | 6,890.00 | 7,031.78 | - | -3.28% | 1,916 |
| Aug 13, 2025 | 7,342.90 | 7,365.00 | 7,153.00 | 7,270.00 | - | -0.28% | 1,178 |
| Aug 12, 2025 | 7,471.99 | 7,471.99 | 7,280.00 | 7,290.60 | - | -2.45% | 1,379 |
| Aug 11, 2025 | 7,700.00 | 7,700.00 | 7,473.00 | 7,473.78 | - | 1.84% | 1,302 |
| Aug 8, 2025 | 7,554.99 | 7,554.99 | 7,232.00 | 7,338.60 | - | -1.50% | 1,210 |
| Aug 7, 2025 | 7,255.00 | 7,555.00 | 7,255.00 | 7,450.00 | - | 4.73% | 3,049 |
| Aug 6, 2025 | 7,000.00 | 7,160.00 | 6,985.00 | 7,113.64 | - | 0.62% | 391 |
| Aug 5, 2025 | 7,250.84 | 7,250.84 | 7,004.00 | 7,070.00 | - | -4.07% | 1,140 |
| Aug 4, 2025 | 6,940.00 | 7,371.49 | 6,940.00 | 7,369.95 | - | 5.15% | 1,207 |
| Aug 1, 2025 | 7,340.00 | 7,399.33 | 6,900.01 | 7,009.08 | - | -7.87% | 4,584 |
| Jul 31, 2025 | 7,643.95 | 7,700.00 | 7,550.00 | 7,607.46 | - | 2.06% | 3,276 |
| Jul 30, 2025 | 7,558.00 | 7,599.98 | 7,433.00 | 7,453.83 | - | 0.80% | 1,799 |
| Jul 29, 2025 | 7,620.00 | 7,620.00 | 7,325.00 | 7,394.46 | - | -2.57% | 1,235 |
| Jul 28, 2025 | 7,692.00 | 7,692.00 | 7,580.10 | 7,589.53 | - | -0.26% | 365 |
| Jul 25, 2025 | 7,525.00 | 7,619.92 | 7,490.00 | 7,609.38 | - | -1.83% | 625 |
| Jul 24, 2025 | 7,660.00 | 7,751.00 | 7,640.00 | 7,751.00 | - | 1.31% | 177 |
| Jul 23, 2025 | 7,800.00 | 7,825.00 | 7,550.00 | 7,651.00 | - | -3.97% | 580 |
| Jul 22, 2025 | 8,347.41 | 8,347.41 | 7,740.00 | 7,967.36 | - | 0.07% | 2,691 |
| Jul 21, 2025 | 7,985.00 | 8,117.00 | 7,937.50 | 7,961.88 | - | -0.27% | 2,127 |
| Jul 18, 2025 | 8,484.00 | 8,489.55 | 7,916.16 | 7,983.53 | - | -6.52% | 1,144 |
| Jul 17, 2025 | 8,540.00 | 8,555.99 | 8,455.01 | 8,540.68 | - | -0.46% | 303 |
| Jul 16, 2025 | 8,450.00 | 8,579.99 | 8,430.00 | 8,579.99 | - | 2.67% | 1,513 |
| Jul 15, 2025 | 8,400.00 | 8,539.99 | 8,300.01 | 8,357.01 | - | -0.84% | 3,213 |
| Jul 14, 2025 | 8,330.00 | 8,550.00 | 8,300.00 | 8,427.56 | - | 4.13% | 8,962 |
| Jul 11, 2025 | 8,000.00 | 8,200.00 | 7,922.00 | 8,093.64 | - | 3.31% | 1,933 |
| Jul 10, 2025 | 7,650.00 | 7,869.99 | 7,650.00 | 7,834.20 | - | 2.06% | 1,139 |
| Jul 9, 2025 | 7,431.00 | 7,799.99 | 7,400.01 | 7,676.02 | - | 4.30% | 1,545 |
| Jul 8, 2025 | 7,370.00 | 7,431.00 | 7,359.59 | 7,359.59 | - | -0.57% | 841 |
| Jul 7, 2025 | 7,500.00 | 7,539.00 | 7,400.00 | 7,402.14 | - | -1.57% | 599 |
| Jul 4, 2025 | 7,560.00 | 7,560.00 | 7,520.00 | 7,520.00 | - | 0.27% | 31 |
| Jul 3, 2025 | 7,700.00 | 7,713.82 | 7,500.00 | 7,500.00 | - | -0.33% | 1,049 |
| Jul 2, 2025 | 7,111.00 | 7,600.00 | 7,111.00 | 7,524.87 | - | 6.46% | 3,957 |
| Jul 1, 2025 | 7,360.00 | 7,360.00 | 7,000.00 | 7,068.07 | - | -6.32% | 9,089 |
| Jun 30, 2025 | 7,300.00 | 7,630.00 | 7,300.00 | 7,544.86 | - | 3.48% | 4,715 |
| Jun 27, 2025 | 7,415.00 | 7,490.00 | 7,250.00 | 7,291.30 | - | -0.18% | 8,544 |
| Jun 26, 2025 | 7,330.55 | 7,400.00 | 7,260.01 | 7,304.23 | - | -0.75% | 199 |
| Jun 25, 2025 | 7,350.00 | 7,363.99 | 7,225.00 | 7,359.50 | - | 2.90% | 3,371 |
| Jun 24, 2025 | 7,103.00 | 7,299.99 | 7,103.00 | 7,152.00 | - | 3.16% | 3,969 |
| Jun 23, 2025 | 7,000.00 | 7,059.55 | 6,910.02 | 6,932.97 | - | -2.33% | 1,075 |