Strategy Inc (BVL:MSTRUS)
Peru · Delayed Price · Currency is PEN · Price in USD 114.00
+16.32 (16.71%)
At close: Aug 20, 2026
BVL:MSTRUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 16.71% | 58 |
| Aug 19, 2026 | 97.68 | 97.68 | 97.68 | 97.68 | 97.68 | - | - |
| Aug 18, 2026 | 97.68 | 97.68 | 97.68 | 97.68 | 97.68 | -0.02% | - |
| Aug 17, 2026 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - | - |
| Aug 14, 2026 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - | - |
| Aug 13, 2026 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | 0.38% | 90 |
| Aug 12, 2026 | 97.33 | 97.33 | 97.33 | 97.33 | 97.33 | - | - |
| Aug 11, 2026 | 97.33 | 97.33 | 97.33 | 97.33 | 97.33 | -7.30% | - |
| Aug 10, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Aug 7, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 10.69% | 35 |
| Aug 5, 2026 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | - | - |
| Aug 4, 2026 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | -0.30% | - |
| Aug 3, 2026 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | -3.55% | 16 |
| Jul 31, 2026 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | - | - |
| Jul 30, 2026 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | 5.06% | - |
| Jul 27, 2026 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - | - |
| Jul 24, 2026 | 96.00 | 96.00 | 93.90 | 93.90 | 93.90 | -8.83% | 220 |
| Jul 22, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Jul 21, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 6.40% | 285 |
| Jul 20, 2026 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - | - |
| Jul 17, 2026 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - | 4 |
| Jul 16, 2026 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - | - |
| Jul 15, 2026 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | 5.10% | 16 |
| Jul 14, 2026 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | -2.02% | - |
| Jul 13, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | - |
| Jul 10, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | - |
| Jul 9, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 5 |
| Jul 8, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -7.11% | 100 |
| Jul 7, 2026 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | 7.60% | 285 |
| Jul 6, 2026 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | - | - |
| Jul 3, 2026 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | - | - |
| Jul 2, 2026 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | - | - |
| Jul 1, 2026 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | 10.65% | 236 |
| Jun 30, 2026 | 87.77 | 87.77 | 85.00 | 85.00 | 85.00 | -1.73% | 306 |
| Jun 26, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -9.09% | 45 |
| Jun 25, 2026 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | - | - |
| Jun 24, 2026 | 94.00 | 98.00 | 94.00 | 95.15 | 95.15 | -9.40% | 166 |
| Jun 23, 2026 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | -6.10% | 950 |
| Jun 22, 2026 | 111.84 | 111.84 | 111.84 | 111.84 | 111.84 | 0.82% | 100 |
| Jun 19, 2026 | 110.93 | 110.93 | 110.93 | 110.93 | 110.93 | - | - |
| Jun 18, 2026 | 110.93 | 110.93 | 110.93 | 110.93 | 110.93 | -11.61% | 32 |
| Jun 17, 2026 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - | - |
| Jun 16, 2026 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | -1.34% | 800 |
| Jun 15, 2026 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | - | - |
| Jun 12, 2026 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | - | - |
| Jun 11, 2026 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | - | - |
| Jun 10, 2026 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | - | - |
| Jun 9, 2026 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | -0.62% | - |
| Jun 8, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 9.20% | 13 |
| Jun 5, 2026 | 118.96 | 118.96 | 117.00 | 117.22 | 117.22 | -8.11% | 56 |