XNAS
Datos históricos de Strategy Inc
Strategy Inc · MSTR
$154.90
▲ +0.25 (+0.16%)
Última operación · 10/10/2026, 18:28:38 UTC
- Variación en el periodo
- −49.36%
- Máximo
- US$323.43
- 10 de octubre de 2025
- Mínimo
- US$81.81
- 26 de junio de 2026
- Volumen medio diario
- 20.63 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 154.22 | 158.11 | 150.50 | 154.34 | +1.89% | 16.04 M |
| 8 oct 2026 | 150.34 | 153.63 | 147.37 | 151.47 | −1.24% | 23.7 M |
| 7 oct 2026 | 157.70 | 158.66 | 152.53 | 153.37 | −6.79% | 21.67 M |
| 6 oct 2026 | 165.82 | 168.73 | 163.18 | 164.55 | +0.07% | 17.5 M |
| 5 oct 2026 | 164.68 | 166.20 | 160.12 | 164.43 | +2.76% | 18.22 M |
| 2 oct 2026 | 165.89 | 170.17 | 155.89 | 160.01 | −0.31% | 27.46 M |
| 1 oct 2026 | 153.83 | 161.58 | 152.63 | 160.50 | +4.84% | 19.35 M |
| 30 sep 2026 | 160.89 | 163.53 | 152.02 | 153.09 | −1.02% | 17.56 M |
| 29 sep 2026 | 161.63 | 161.63 | 152.34 | 154.67 | −1.57% | 16.38 M |
| 28 sep 2026 | 157.76 | 161.72 | 155.06 | 157.14 | −0.93% | 16.37 M |
| 25 sep 2026 | 162.84 | 162.86 | 156.78 | 158.61 | −1.86% | 18.53 M |
| 24 sep 2026 | 161.01 | 165.14 | 158.29 | 161.61 | −0.36% | 16.94 M |
| 23 sep 2026 | 167.23 | 169.50 | 161.84 | 162.20 | −3.07% | 21.24 M |
| 22 sep 2026 | 167.55 | 171.19 | 167.25 | 167.33 | −0.69% | 23.86 M |
| 21 sep 2026 | 164.58 | 169.52 | 164.49 | 168.50 | +9.47% | 41.9 M |
| 18 sep 2026 | 136.58 | 154.02 | 136.18 | 153.92 | +16.39% | 54.67 M |
| 17 sep 2026 | 129.90 | 133.42 | 127.79 | 132.25 | +4.81% | 18.59 M |
| 16 sep 2026 | 130.02 | 130.42 | 123.33 | 126.18 | −2.64% | 22.23 M |
| 15 sep 2026 | 131.68 | 134.00 | 125.44 | 129.60 | −5.36% | 23.14 M |
| 14 sep 2026 | 130.90 | 137.51 | 130.73 | 136.94 | +4.56% | 18.71 M |
| 11 sep 2026 | 130.67 | 137.89 | 129.28 | 130.97 | +1.87% | 19.47 M |
| 10 sep 2026 | 128.44 | 131.88 | 126.91 | 128.56 | −3.12% | 14.53 M |
| 9 sep 2026 | 141.82 | 141.98 | 132.59 | 132.70 | −2.80% | 17.36 M |
| 8 sep 2026 | 137.62 | 139.31 | 135.38 | 136.52 | −4.40% | 19.9 M |
| 4 sep 2026 | 137.35 | 144.40 | 137.07 | 142.80 | −1.39% | 27.16 M |
| 3 sep 2026 | 127.99 | 144.92 | 127.58 | 144.82 | +17.56% | 45.25 M |
| 2 sep 2026 | 123.35 | 124.66 | 121.38 | 123.19 | −1.35% | 14.85 M |
| 1 sep 2026 | 128.03 | 129.90 | 123.59 | 124.88 | −6.06% | 22.29 M |
| 31 ago 2026 | 128.57 | 133.38 | 125.74 | 132.94 | +4.42% | 24.23 M |
| 28 ago 2026 | 134.00 | 135.97 | 126.34 | 127.31 | −7.34% | 31.28 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.