Skip to main content
logo
Strategy Inc (BMV:MSTR)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,846.58
+84.94 (3.08%)
At close: Oct 9, 2026

BMV:MSTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 20261,924.031,959.881,840.001,907.061,907.068.14%10,999
Aug 19, 20261,622.991,810.001,622.991,763.471,763.4711.07%9,813
Aug 18, 20261,648.351,650.001,580.001,587.701,587.70-4.58%3,891
Aug 17, 20261,593.001,675.941,593.001,663.871,663.874.48%7,847
Aug 14, 20261,615.001,629.001,564.001,592.471,592.47-4.87%3,250
Aug 13, 20261,616.001,675.001,610.001,674.041,674.043.17%1,360
Aug 12, 20261,650.001,667.001,617.801,622.671,622.67-1.14%1,949
Aug 11, 20261,680.001,699.991,634.901,641.401,641.40-2.65%896
Aug 10, 20261,717.001,725.001,650.011,686.131,686.13-1.80%6,956
Aug 7, 20261,697.001,800.001,665.001,716.951,716.953.51%4,060
Aug 6, 20261,650.001,672.001,650.001,658.751,658.75-2.43%717
Aug 5, 20261,665.501,700.011,664.051,700.001,700.000.95%972
Aug 4, 20261,630.001,686.001,625.001,683.931,683.931.56%5,085
Aug 3, 20261,615.001,660.001,601.021,658.001,658.002.32%679
Jul 31, 20261,629.351,645.001,555.001,620.391,620.39-4.39%3,476