BMV · MSTR · stock

Strategy Inc (MSTR) stock price history

Every BMV trading session of Strategy Inc from Oct 18, 2021 to Sep 28, 2026: 1,244 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MSTR data, free keyYear by year table

MSTR adjusted close, 2021 to 2026

MSTRStrategy Inc
MX$2,821-50.4% over one year
20222023202420252026
MX$9,906
All time high, 2024
MX$6,700
52 week high, MX$1,435 low
1,244
Daily sessions since 2021

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.

MSTR key facts

  • Strategy Inc (MSTR) closed at MX$2,821 on Sep 28, 2026 on BMV.
  • MSTR's all time high close is MX$9,906, set on Nov 20, 2024; its all time low close is MX$269.25 on Dec 29, 2022.
  • MSTR's 52 week range is MX$1,435 to MX$6,700.
  • MSTR returned -50.4% over the year to Sep 28, 2026.
  • Since Oct 18, 2021 MSTR returned +86%, +13.4% a year compounded.
  • MSTR's deepest drawdown was -85.4% from Nov 20, 2024 to Jun 26, 2026.
  • DataCedar holds 1,244 daily sessions of MSTR history from Oct 18, 2021 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

MSTR price chart, 2021 to 2026

MSTR adjusted close, Oct 18, 2021 to Sep 28, 2026MX$274.10MX$863.84MX$2,722MX$8,580202120222023202420252026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MSTR returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+30.0%
3 months+95.1%
6 months+23.3%
Year to date+0.7%
1 year-50.4%
3 years+396.2%
5 yearsn/a
10 yearsn/a
Since Oct 18, 2021+86.3%
Compound annual growth, 4.9 years+13.4%

MSTR records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$9,906 on Nov 20, 2024
All time low close
MX$269.25 on Dec 29, 2022
52 week high
MX$6,700 on Oct 6, 2025
52 week low
MX$1,435 on Jun 26, 2026
Deepest drawdown
-85.4% from Nov 20, 2024 to Jun 26, 2026, not yet recovered
Best single session
+30.1% on Nov 11, 2024
Worst single session
-27.3% on May 12, 2022
Volatility, 1 year annualised
80.0%
Sessions closing higher, 1 year
45%
Best calendar year
2024, +460%
Worst calendar year
2022, -76%

MSTR price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Oct 18, 2021; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$2,800MX$3,555MX$1,435MX$2,821+3.1%765.2K186
2025MX$6,250MX$8,580MX$2,735MX$2,735-54.2%546.6K251
2024MX$1,175MX$11,100MX$765.10MX$5,974+459.9%506K251
2023MX$269.25MX$1,105MX$269.25MX$1,067+296.3%292.5K251
2022MX$1,117MX$1,153MX$269.25MX$269.25-76.1%271K252
2021MX$1,518MX$1,755MX$1,115MX$1,125n/a63.8K53

MSTR monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$2,821+24.9%
August 2026MX$2,258+39.3%
July 2026MX$1,620+6.5%
June 2026MX$1,521-44.8%
May 2026MX$2,755-4.7%
April 2026MX$2,892+30.1%
March 2026MX$2,223+0.1%
February 2026MX$2,221-14.4%
January 2026MX$2,594-5.1%
December 2025MX$2,735-16.1%
November 2025MX$3,259-35.2%
October 2025MX$5,030-14.8%

About the MSTR data

Daily bars. 1,244 sessions from Oct 18, 2021 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 18, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/MSTR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • MRVL1 Marvell Technology, Inc.
  • MS Morgan Stanley
  • MSCI MSCI Inc.
  • MSFT Microsoft Corporation
  • MU Micron Technology, Inc.
  • MUFGN Mitsubishi UFJ Financial Group, Inc.
  • MUSA1 Murphy USA Inc.
  • MUX McEwen Inc.

Common questions

MSTR share price history

Start with any symbol.

Start free