Strategy Inc (BVL:MSTR)
Peru · Delayed Price · Currency is PEN · Price in USD 230.20
0.00 (0.00%)
At close: Nov 21, 2025
Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | - | - |
| Nov 21, 2025 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | - | - |
| Nov 20, 2025 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | - | - |
| Nov 19, 2025 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | - | - |
| Nov 18, 2025 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | - | - |
| Nov 17, 2025 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | - | - |
| Nov 14, 2025 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | - | - |
| Nov 13, 2025 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | - | - |
| Nov 12, 2025 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | - | - |
| Nov 11, 2025 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | - | - |
| Nov 10, 2025 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | - | - |
| Nov 7, 2025 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | -7.92% | 60 |
| Nov 6, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Nov 5, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Nov 4, 2025 | 250.95 | 250.95 | 250.00 | 250.00 | 250.00 | -16.35% | 49 |
| Nov 3, 2025 | 298.85 | 298.85 | 298.85 | 298.85 | 298.85 | - | - |
| Oct 31, 2025 | 298.85 | 298.85 | 298.85 | 298.85 | 298.85 | - | - |
| Oct 30, 2025 | 298.85 | 298.85 | 298.85 | 298.85 | 298.85 | - | - |
| Oct 29, 2025 | 298.85 | 298.85 | 298.85 | 298.85 | 298.85 | - | - |
| Oct 28, 2025 | 298.85 | 298.85 | 298.85 | 298.85 | 298.85 | - | - |
| Oct 27, 2025 | 298.85 | 298.85 | 298.85 | 298.85 | 298.85 | - | - |
| Oct 24, 2025 | 298.85 | 298.85 | 298.85 | 298.85 | 298.85 | - | - |
| Oct 23, 2025 | 298.85 | 298.85 | 298.85 | 298.85 | 298.85 | - | - |
| Oct 22, 2025 | 298.85 | 298.85 | 298.85 | 298.85 | 298.85 | - | - |
| Oct 21, 2025 | 298.85 | 298.85 | 298.85 | 298.85 | 298.85 | - | - |
| Oct 20, 2025 | 298.85 | 298.85 | 298.85 | 298.85 | 298.85 | 5.56% | 66 |
| Oct 17, 2025 | 283.10 | 283.10 | 283.10 | 283.10 | 283.10 | - | - |
| Oct 16, 2025 | 298.50 | 298.50 | 283.10 | 283.10 | 283.10 | -5.22% | 57 |
| Oct 15, 2025 | 298.70 | 298.70 | 298.70 | 298.70 | 298.70 | -2.07% | 9 |
| Oct 14, 2025 | 307.00 | 307.00 | 305.00 | 305.00 | 305.00 | 0.07% | 69 |
| Oct 13, 2025 | 305.00 | 305.00 | 304.80 | 304.80 | 304.80 | -1.68% | 99 |
| Oct 10, 2025 | 333.00 | 333.00 | 310.00 | 310.00 | 310.00 | -6.88% | 60 |
| Oct 9, 2025 | 332.90 | 332.90 | 332.90 | 332.90 | 332.90 | - | - |
| Oct 7, 2025 | 335.00 | 335.00 | 332.90 | 332.90 | 332.90 | 7.87% | 69 |
| Oct 6, 2025 | 308.60 | 308.60 | 308.60 | 308.60 | 308.60 | - | - |
| Oct 3, 2025 | 308.60 | 308.60 | 308.60 | 308.60 | 308.60 | - | - |
| Oct 2, 2025 | 308.60 | 308.60 | 308.60 | 308.60 | 308.60 | - | - |
| Oct 1, 2025 | 308.60 | 308.60 | 308.60 | 308.60 | 308.60 | - | - |
| Sep 30, 2025 | 308.60 | 308.60 | 308.60 | 308.60 | 308.60 | - | - |
| Sep 29, 2025 | 308.60 | 308.60 | 308.60 | 308.60 | 308.60 | - | - |
| Sep 26, 2025 | 308.60 | 308.60 | 308.60 | 308.60 | 308.60 | - | - |
| Sep 25, 2025 | 308.60 | 308.60 | 308.60 | 308.60 | 308.60 | -13.31% | 8 |
| Sep 24, 2025 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - | - |
| Sep 23, 2025 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - | - |
| Sep 22, 2025 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - | - |
| Sep 19, 2025 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - | - |
| Sep 18, 2025 | 351.20 | 356.00 | 351.20 | 356.00 | 356.00 | 9.20% | 132 |
| Sep 17, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - | - |
| Sep 16, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - | - |
| Sep 15, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - | - |