Strategy Inc (BVL:MSTR)
Peru · Delayed Price · Currency is PEN · Price in USD 341.30
+8.40 (2.52%)
At close: Sep 2, 2025
Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 341.30 | 341.30 | 341.30 | 341.30 | 341.30 | 2.52% | 29 |
| Sep 1, 2025 | 332.90 | 332.90 | 332.90 | 332.90 | 332.90 | - | - |
| Aug 29, 2025 | 332.90 | 332.90 | 332.90 | 332.90 | 332.90 | -1.55% | 853 |
| Aug 28, 2025 | 343.00 | 343.00 | 338.15 | 338.15 | 338.15 | 0.49% | 853 |
| Aug 27, 2025 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | - | - |
| Aug 26, 2025 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | - | - |
| Aug 25, 2025 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | - | - |
| Aug 22, 2025 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | - | - |
| Aug 21, 2025 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | -2.07% | 13 |
| Aug 20, 2025 | 343.60 | 343.60 | 343.60 | 343.60 | 343.60 | -6.27% | 116 |
| Aug 19, 2025 | 366.60 | 366.60 | 366.60 | 366.60 | 366.60 | - | - |
| Aug 18, 2025 | 366.60 | 366.60 | 366.60 | 366.60 | 366.60 | 1.55% | 18 |
| Aug 15, 2025 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | -3.73% | 10 |
| Aug 14, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | -5.40% | 30 |
| Aug 13, 2025 | 396.40 | 396.40 | 396.40 | 396.40 | 396.40 | - | - |
| Aug 12, 2025 | 396.40 | 396.40 | 396.40 | 396.40 | 396.40 | - | - |
| Aug 11, 2025 | 396.40 | 396.40 | 396.40 | 396.40 | 396.40 | - | - |
| Aug 8, 2025 | 396.40 | 396.40 | 396.40 | 396.40 | 396.40 | 5.15% | 13 |
| Aug 7, 2025 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | - | - |
| Aug 5, 2025 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | -11.26% | 20 |
| Aug 4, 2025 | 424.85 | 424.85 | 424.85 | 424.85 | 424.85 | - | - |
| Aug 1, 2025 | 424.85 | 424.85 | 424.85 | 424.85 | 424.85 | - | - |
| Jul 31, 2025 | 424.85 | 424.85 | 424.85 | 424.85 | 424.85 | - | - |
| Jul 30, 2025 | 424.85 | 424.85 | 424.85 | 424.85 | 424.85 | - | - |
| Jul 25, 2025 | 424.85 | 424.85 | 424.85 | 424.85 | 424.85 | - | - |
| Jul 24, 2025 | 424.85 | 424.85 | 424.85 | 424.85 | 424.85 | - | - |
| Jul 22, 2025 | 424.85 | 424.85 | 424.85 | 424.85 | 424.85 | - | - |
| Jul 21, 2025 | 424.85 | 424.85 | 424.85 | 424.85 | 424.85 | - | - |
| Jul 18, 2025 | 431.00 | 431.00 | 424.85 | 424.85 | 424.85 | -5.97% | 41 |
| Jul 17, 2025 | 451.80 | 451.80 | 451.80 | 451.80 | 451.80 | - | - |
| Jul 16, 2025 | 453.00 | 453.00 | 451.80 | 451.80 | 451.80 | 1.89% | 66 |
| Jul 15, 2025 | 443.40 | 443.40 | 443.40 | 443.40 | 443.40 | - | - |
| Jul 14, 2025 | 443.40 | 443.40 | 443.40 | 443.40 | 443.40 | 3.00% | 810 |
| Jul 11, 2025 | 430.50 | 430.50 | 430.50 | 430.50 | 430.50 | 6.64% | 23 |
| Jul 10, 2025 | 403.70 | 403.70 | 403.70 | 403.70 | 403.70 | - | - |
| Jul 9, 2025 | 403.70 | 403.70 | 403.70 | 403.70 | 403.70 | 0.17% | 45 |
| Jul 8, 2025 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - | - |
| Jul 7, 2025 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0.75% | 6 |
| Jul 4, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jul 3, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jul 2, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jul 1, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jun 30, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 3.63% | 14 |
| Jun 27, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 6.29% | 16 |
| Jun 26, 2025 | 363.15 | 363.15 | 363.15 | 363.15 | 363.15 | - | - |
| Jun 25, 2025 | 363.15 | 363.15 | 363.15 | 363.15 | 363.15 | - | - |
| Jun 24, 2025 | 363.15 | 363.15 | 363.15 | 363.15 | 363.15 | - | - |
| Jun 23, 2025 | 360.15 | 363.15 | 360.15 | 363.15 | 363.15 | -7.10% | 191 |
| Jun 20, 2025 | 390.89 | 390.89 | 390.89 | 390.89 | 390.89 | - | - |
| Jun 19, 2025 | 390.89 | 390.89 | 390.89 | 390.89 | 390.89 | - | - |