Strategy Inc (BVL:MSTR)
Peru · Delayed Price · Currency is PEN · Price in USD 298.70
-6.30 (-2.07%)
At close: Oct 15, 2025
Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Sep 12, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - | - |
| Sep 11, 2025 | 327.00 | 327.00 | 326.00 | 326.00 | 326.00 | -0.43% | 122 |
| Sep 10, 2025 | 327.40 | 327.40 | 327.40 | 327.40 | 327.40 | - | - |
| Sep 9, 2025 | 327.40 | 327.40 | 327.40 | 327.40 | 327.40 | -0.46% | 31 |
| Sep 8, 2025 | 328.90 | 328.90 | 328.90 | 328.90 | 328.90 | 2.78% | 30 |
| Sep 5, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Sep 4, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -6.24% | 8 |
| Sep 3, 2025 | 341.30 | 341.30 | 341.30 | 341.30 | 341.30 | - | - |
| 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 |