Strategy Inc (BMV:MSTR)
Mexico · Delayed Price · Currency is MXN 2,257.75
+87.75 (4.04%)
At close: Aug 31, 2026
BMV:MSTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 2,170.00 | 2,264.00 | 2,150.00 | 2,257.75 | 2,257.75 | 4.04% | 2,847 |
| Aug 28, 2026 | 2,315.00 | 2,315.00 | 2,155.00 | 2,170.00 | 2,170.00 | -6.83% | 3,611 |
| Aug 27, 2026 | 2,139.00 | 2,360.00 | 2,138.03 | 2,329.10 | 2,329.10 | 10.89% | 9,583 |
| Aug 26, 2026 | 2,105.00 | 2,117.11 | 2,060.00 | 2,100.33 | 2,100.33 | -2.51% | 4,187 |
| Aug 25, 2026 | 2,035.00 | 2,171.35 | 2,000.00 | 2,154.49 | 2,154.49 | 3.61% | 6,180 |
| Aug 24, 2026 | 2,045.92 | 2,168.00 | 2,030.00 | 2,079.38 | 2,079.38 | 2.96% | 24,178 |
| Aug 21, 2026 | 2,001.00 | 2,050.00 | 1,960.00 | 2,019.64 | 2,019.64 | 5.90% | 33,520 |
| Aug 20, 2026 | 1,924.03 | 1,959.88 | 1,840.00 | 1,907.06 | 1,907.06 | 8.14% | 10,999 |
| Aug 19, 2026 | 1,622.99 | 1,810.00 | 1,622.99 | 1,763.47 | 1,763.47 | 11.07% | 9,813 |
| Aug 18, 2026 | 1,648.35 | 1,650.00 | 1,580.00 | 1,587.70 | 1,587.70 | -4.58% | 3,891 |
| Aug 17, 2026 | 1,593.00 | 1,675.94 | 1,593.00 | 1,663.87 | 1,663.87 | 4.48% | 7,847 |
| Aug 14, 2026 | 1,615.00 | 1,629.00 | 1,564.00 | 1,592.47 | 1,592.47 | -4.87% | 3,250 |
| Aug 13, 2026 | 1,616.00 | 1,675.00 | 1,610.00 | 1,674.04 | 1,674.04 | 3.17% | 1,360 |
| Aug 12, 2026 | 1,650.00 | 1,667.00 | 1,617.80 | 1,622.67 | 1,622.67 | -1.14% | 1,949 |
| Aug 11, 2026 | 1,680.00 | 1,699.99 | 1,634.90 | 1,641.40 | 1,641.40 | -2.65% | 896 |
| Aug 10, 2026 | 1,717.00 | 1,725.00 | 1,650.01 | 1,686.13 | 1,686.13 | -1.80% | 6,956 |
| Aug 7, 2026 | 1,697.00 | 1,800.00 | 1,665.00 | 1,716.95 | 1,716.95 | 3.51% | 4,060 |
| Aug 6, 2026 | 1,650.00 | 1,672.00 | 1,650.00 | 1,658.75 | 1,658.75 | -2.43% | 717 |
| Aug 5, 2026 | 1,665.50 | 1,700.01 | 1,664.05 | 1,700.00 | 1,700.00 | 0.95% | 972 |
| Aug 4, 2026 | 1,630.00 | 1,686.00 | 1,625.00 | 1,683.93 | 1,683.93 | 1.56% | 5,085 |
| Aug 3, 2026 | 1,615.00 | 1,660.00 | 1,601.02 | 1,658.00 | 1,658.00 | 2.32% | 679 |
| Jul 31, 2026 | 1,629.35 | 1,645.00 | 1,555.00 | 1,620.39 | 1,620.39 | -4.39% | 3,476 |
| Jul 30, 2026 | 1,621.00 | 1,696.50 | 1,621.00 | 1,694.76 | 1,694.76 | 2.89% | 819 |
| Jul 29, 2026 | 1,698.50 | 1,731.00 | 1,630.00 | 1,647.14 | 1,647.14 | -1.90% | 1,390 |
| Jul 28, 2026 | 1,689.99 | 1,717.99 | 1,639.12 | 1,679.00 | 1,679.00 | -2.36% | 4,751 |
| Jul 27, 2026 | 1,610.00 | 1,723.99 | 1,610.00 | 1,719.57 | 1,719.57 | 7.27% | 707 |
| Jul 24, 2026 | 1,650.00 | 1,662.00 | 1,574.00 | 1,603.00 | 1,603.00 | -2.54% | 2,524 |
| Jul 23, 2026 | 1,700.01 | 1,700.02 | 1,626.92 | 1,644.71 | 1,644.71 | -5.51% | 2,317 |
| Jul 22, 2026 | 1,755.00 | 1,755.00 | 1,710.06 | 1,740.71 | 1,740.71 | -1.41% | 14,380 |
| Jul 21, 2026 | 1,760.00 | 1,810.00 | 1,746.00 | 1,765.54 | 1,765.54 | 3.25% | 2,242 |
| Jul 20, 2026 | 1,670.00 | 1,750.00 | 1,665.00 | 1,710.00 | 1,710.00 | 3.29% | 10,663 |
| Jul 17, 2026 | 1,630.00 | 1,670.00 | 1,588.50 | 1,655.50 | 1,655.50 | 1.12% | 5,389 |
| Jul 16, 2026 | 1,660.00 | 1,669.20 | 1,634.00 | 1,637.21 | 1,637.21 | -3.32% | 5,270 |
| Jul 15, 2026 | 1,734.00 | 1,770.00 | 1,691.00 | 1,693.39 | 1,693.39 | 0.07% | 4,206 |
| Jul 14, 2026 | 1,650.00 | 1,701.51 | 1,650.00 | 1,692.19 | 1,692.19 | 4.26% | 9,723 |
| Jul 13, 2026 | 1,649.99 | 1,649.99 | 1,585.00 | 1,623.00 | 1,623.00 | -1.87% | 1,030 |
| Jul 10, 2026 | 1,742.00 | 1,742.00 | 1,635.00 | 1,654.01 | 1,654.01 | -0.69% | 1,299 |
| Jul 9, 2026 | 1,665.00 | 1,690.00 | 1,650.00 | 1,665.54 | 1,665.54 | 0.94% | 5,149 |
| Jul 8, 2026 | 1,649.65 | 1,656.00 | 1,623.00 | 1,650.05 | 1,650.05 | -4.62% | 924 |
| Jul 7, 2026 | 1,775.19 | 1,800.00 | 1,700.00 | 1,730.00 | 1,730.00 | -1.76% | 4,732 |
| Jul 6, 2026 | 1,721.01 | 1,783.65 | 1,675.00 | 1,761.00 | 1,761.00 | -3.35% | 2,717 |
| Jul 3, 2026 | 1,767.00 | 1,822.00 | 1,767.00 | 1,822.00 | 1,822.00 | 3.95% | 62 |
| Jul 2, 2026 | 1,725.03 | 1,810.00 | 1,720.00 | 1,752.78 | 1,752.78 | 6.25% | 4,548 |
| Jul 1, 2026 | 1,539.00 | 1,721.00 | 1,528.92 | 1,649.65 | 1,649.65 | 8.44% | 5,147 |
| Jun 30, 2026 | 1,579.96 | 1,579.96 | 1,460.00 | 1,521.27 | 1,521.27 | -6.37% | 4,025 |
| Jun 29, 2026 | 1,551.30 | 1,647.00 | 1,450.01 | 1,624.84 | 1,624.84 | 12.37% | 7,178 |
| Jun 26, 2026 | 1,490.00 | 1,525.00 | 1,435.00 | 1,445.91 | 1,445.91 | -3.37% | 9,770 |
| Jun 25, 2026 | 1,665.00 | 1,665.00 | 1,492.00 | 1,496.41 | 1,496.41 | -10.15% | 4,451 |
| Jun 24, 2026 | 1,850.00 | 1,850.00 | 1,635.00 | 1,665.53 | 1,665.53 | -9.02% | 10,848 |
| Jun 23, 2026 | 1,868.90 | 1,881.00 | 1,822.00 | 1,830.72 | 1,830.72 | -2.21% | 1,736 |