Skip to main content
logo
Strategy Inc (BMV:MSTR)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,649.65
+128.38 (8.44%)
At close: Jul 1, 2026

BMV:MSTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 20261,539.001,721.001,528.921,649.651,649.658.44%5,147
Jun 30, 20261,579.961,579.961,460.001,521.271,521.27-6.37%4,025
Jun 29, 20261,551.301,647.001,450.011,624.841,624.8412.37%7,178
Jun 26, 20261,490.001,525.001,435.001,445.911,445.91-3.37%9,770
Jun 25, 20261,665.001,665.001,492.001,496.411,496.41-10.15%4,451
Jun 24, 20261,850.001,850.001,635.001,665.531,665.53-9.02%10,848
Jun 23, 20261,868.901,881.001,822.001,830.721,830.72-2.21%1,736
Jun 22, 20262,005.002,067.001,869.161,872.041,872.04-4.07%6,752
Jun 19, 20261,951.401,951.401,951.001,951.401,951.40-220
Jun 18, 20262,030.012,030.011,875.001,951.401,951.40-3.82%9,613
Jun 17, 20262,129.002,145.002,020.012,028.902,028.90-4.43%6,636
Jun 16, 20262,250.002,250.002,122.002,122.932,122.93-6.00%2,011
Jun 15, 20262,295.002,336.002,245.002,258.352,258.355.53%18,826
Jun 12, 20262,032.002,211.002,021.352,140.002,140.002.69%4,916
Jun 11, 20262,019.632,084.001,980.002,084.002,084.003.19%947
Jun 10, 20262,040.002,095.902,018.002,019.632,019.63-0.87%6,910
Jun 9, 20262,200.032,200.032,000.002,037.432,037.43-8.36%3,474
Jun 8, 20262,170.002,240.002,150.012,223.412,223.416.70%7,803
Jun 5, 20262,145.002,160.002,003.002,083.772,083.77-7.14%7,414
Jun 4, 20262,190.512,266.002,190.002,243.912,243.911.29%6,754
Jun 3, 20262,393.992,393.992,200.002,215.422,215.42-6.40%6,846
Jun 2, 20262,540.002,540.002,320.002,366.922,366.92-9.14%9,818
Jun 1, 20262,580.002,700.002,520.002,604.902,604.90-5.45%12,106
May 29, 20262,610.012,803.002,610.012,755.152,755.154.32%3,078
May 28, 20262,627.002,652.002,512.002,641.002,641.00-1.32%3,789
May 27, 20262,720.002,722.722,674.102,676.232,676.23-3.30%1,093
May 26, 20262,837.002,878.002,765.002,767.562,767.56-0.16%2,023
May 22, 20262,850.002,872.002,770.002,772.002,772.00-2.39%1,763
May 21, 20262,881.002,905.002,824.852,840.012,840.01-1.42%5,639
May 20, 20262,913.002,921.012,857.002,881.002,881.000.49%2,689
May 19, 20262,900.002,920.002,855.002,866.852,866.85-0.29%660
May 18, 20263,000.003,000.002,815.002,875.242,875.24-7.06%2,599
May 15, 20263,200.003,200.003,024.003,093.753,093.75-4.06%5,667
May 14, 20263,065.003,316.163,039.993,224.673,224.674.92%13,612
May 13, 20263,100.003,114.993,030.003,073.363,073.36-3.58%1,234
May 12, 20263,260.003,278.003,109.603,187.513,187.51-5.17%2,748
May 11, 20263,230.013,555.003,135.003,361.223,361.225.11%6,738
May 8, 20263,097.253,227.113,097.253,197.783,197.783.26%5,652
May 7, 20263,214.993,214.993,038.003,096.803,096.80-3.98%4,520
May 6, 20263,180.003,226.603,121.023,225.103,225.10-0.86%1,320
May 5, 20263,275.003,295.003,200.003,253.223,253.221.03%1,714
May 4, 20263,121.003,252.503,121.003,220.203,220.2011.34%13,889
Apr 30, 20262,817.502,914.002,807.002,892.142,892.144.37%9,664
Apr 29, 20262,890.002,890.002,746.002,770.942,770.94-3.97%1,583
Apr 28, 20262,880.002,894.382,750.012,885.522,885.52-1.85%8,833
Apr 27, 20262,940.002,985.002,920.002,940.002,940.00-1.24%2,434
Apr 24, 20263,080.003,080.002,950.002,977.062,977.06-0.88%1,727
Apr 23, 20263,030.003,128.003,000.003,003.593,003.59-3.29%10,882
Apr 22, 20262,997.303,159.002,997.303,105.803,105.808.92%9,568
Apr 21, 20262,900.002,990.002,850.002,851.412,851.41-3.15%1,984