Skip to main content
logo
Strategy Inc (BMV:MSTR)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,795.80
-44.21 (-1.56%)
Last updated: May 22, 2026, 12:04 PM CST

BMV:MSTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 20, 20262,840.002,952.002,800.002,944.292,944.292.16%4,591
Apr 17, 20262,590.002,960.002,590.002,881.922,881.9212.51%8,628
Apr 16, 20262,464.002,570.002,430.002,561.452,561.454.12%628
Apr 15, 20262,402.002,465.002,386.002,460.132,460.133.97%2,137
Apr 14, 20262,360.002,475.002,360.002,366.152,366.153.55%1,569
Apr 13, 20262,190.002,285.002,180.002,285.002,285.002.28%3,714
Apr 10, 20262,260.002,271.002,214.002,234.002,234.000.49%855
Apr 9, 20262,198.002,285.002,198.002,223.002,223.00-0.58%1,162
Apr 8, 20262,315.002,315.002,212.002,236.002,236.003.12%2,206
Apr 7, 20262,264.002,264.002,160.002,168.382,168.38-4.18%1,338
Apr 6, 20262,230.002,280.002,230.002,263.002,263.003.30%683
Apr 1, 20262,230.002,236.662,175.002,190.672,190.67-1.45%1,972
Mar 31, 20262,193.642,223.002,125.002,223.002,223.001.05%1,495
Mar 30, 20262,335.002,342.002,198.902,200.002,200.00-3.85%3,250
Mar 27, 20262,350.002,350.002,240.002,288.182,288.18-4.11%1,666
Mar 26, 20262,444.002,470.002,375.002,386.322,386.32-3.59%1,805
Mar 25, 20262,470.002,550.002,438.002,475.062,475.060.27%1,628
Mar 24, 20262,495.002,495.002,400.002,468.422,468.420.40%2,954
Mar 23, 20262,465.002,465.002,425.002,458.502,458.501.26%592
Mar 20, 20262,440.002,451.942,410.002,427.802,427.80-1.51%4,432
Mar 19, 20262,423.002,465.002,400.002,465.002,465.00-2.34%1,307
Mar 18, 20262,570.002,590.002,490.002,524.002,524.00-4.83%716
Mar 17, 20262,570.002,680.002,570.002,652.002,652.005.65%2,028
Mar 13, 20262,548.002,605.002,490.002,510.292,510.292.67%1,973
Mar 12, 20262,460.002,460.002,400.002,445.002,445.000.53%1,435
Mar 11, 20262,510.002,510.002,400.012,432.002,432.00-0.18%419
Mar 10, 20262,450.002,491.192,400.002,436.412,436.41-0.81%509
Mar 9, 20262,420.002,481.002,420.002,456.382,456.384.53%1,031