Skip to main content
logo
Strategy Inc (BMV:MSTR)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,660.00
-0.72 (-0.03%)
At close: Oct 29, 2026

BMV:MSTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20262,549.992,549.992,355.002,455.002,455.00-7.71%7,949
Oct 29, 20262,627.002,700.002,620.002,660.002,660.00-0.03%2,495
Oct 28, 20262,600.002,700.002,597.002,660.722,660.721.16%4,191
Oct 27, 20262,600.002,630.292,600.002,630.292,630.291.24%3,631
Oct 26, 20262,671.002,678.002,562.022,598.002,598.00-4.93%1,481
Oct 23, 20262,763.902,825.002,729.992,732.792,732.790.36%890
Oct 22, 20262,774.892,790.002,683.002,723.002,723.00-4.95%2,199
Oct 21, 20262,700.002,899.002,680.002,864.712,864.718.89%4,646
Oct 20, 20262,505.002,700.002,467.832,630.722,630.724.50%1,559
Oct 19, 20262,550.012,590.002,510.472,517.422,517.42-0.56%2,309
Oct 16, 20262,737.932,737.932,485.002,531.592,531.59-8.77%3,716
Oct 15, 20262,590.002,775.002,515.002,775.002,775.005.01%3,289
Oct 14, 20262,808.002,809.622,630.042,642.532,642.53-5.40%4,716
Oct 13, 20262,827.002,847.112,776.302,793.412,793.410.74%2,206
Oct 12, 20262,846.582,890.002,764.002,772.922,772.92-2.59%650
Oct 9, 20262,800.002,895.002,770.002,846.582,846.583.08%2,508
Oct 8, 20262,720.002,765.452,658.012,761.642,761.640.05%3,495
Oct 7, 20262,900.002,900.002,745.002,760.302,760.30-6.59%4,415
Oct 6, 20262,997.103,030.002,940.002,955.002,955.00-1.40%5,923
Oct 5, 20262,978.003,005.002,901.232,996.882,996.883.45%3,945
Oct 2, 20263,000.003,082.002,849.682,896.992,896.99-1.34%6,973
Oct 1, 20262,794.672,960.002,794.672,936.442,936.445.59%1,796
Sep 30, 20262,859.002,939.992,744.002,781.002,781.000.33%3,669
Sep 29, 20262,894.002,915.382,757.002,771.742,771.74-1.75%2,349
Sep 28, 20262,842.002,869.692,779.232,821.002,821.000.17%2,369
Sep 25, 20262,896.982,896.982,790.002,816.122,816.12-2.22%1,627
Sep 24, 20262,850.002,890.102,814.002,879.932,879.931.10%3,411
Sep 23, 20262,899.002,950.022,830.002,848.642,848.64-1.84%3,054
Sep 22, 20262,910.002,950.002,899.002,902.142,902.140.12%7,056
Sep 21, 20262,862.002,910.002,840.002,898.542,898.549.86%9,020
Sep 18, 20262,334.002,651.742,334.002,638.312,638.3116.49%17,905
Sep 17, 20262,248.482,287.992,200.002,264.862,264.861.56%3,058
Sep 15, 20262,300.002,300.002,161.002,230.002,230.00-5.03%7,678
Sep 14, 20262,285.002,350.002,285.002,348.222,348.225.68%3,598
Sep 11, 20262,202.892,330.002,202.892,222.002,222.001.38%2,313
Sep 10, 20262,200.002,234.002,170.002,191.802,191.80-2.63%4,521
Sep 9, 20262,390.002,390.002,250.002,251.052,251.05-2.52%3,785
Sep 8, 20262,350.002,350.002,300.002,309.152,309.15-1.74%2,672
Sep 7, 20262,380.202,380.202,260.002,350.002,350.00-2.56%405
Sep 4, 20262,380.002,430.002,340.002,411.662,411.66-0.48%1,260
Sep 3, 20262,208.172,450.002,208.172,423.192,423.1916.67%6,792
Sep 2, 20262,071.502,100.002,070.002,077.002,077.00-2.37%1,916
Sep 1, 20262,182.002,190.002,105.002,127.482,127.48-5.77%2,438
Aug 31, 20262,170.002,264.002,150.002,257.752,257.754.04%2,847
Aug 28, 20262,315.002,315.002,155.002,170.002,170.00-6.83%3,611
Aug 27, 20262,139.002,360.002,138.032,329.102,329.1010.89%9,583
Aug 26, 20262,105.002,117.112,060.002,100.332,100.33-2.51%4,187
Aug 25, 20262,035.002,171.352,000.002,154.492,154.493.61%6,180
Aug 24, 20262,045.922,168.002,030.002,079.382,079.382.96%24,178
Aug 21, 20262,001.002,050.001,960.002,019.642,019.645.90%33,520