Mexico - Delayed Quote MXN

MicroStrategy Incorporated (MSTR.MX)

Compare
7,070.00
-2.83
(-0.04%)
At close: January 31 at 2:05:18 PM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20257,032.007,200.006,931.007,070.007,070.001,383
Jan 30, 20257,100.007,240.006,951.777,072.837,072.831,387
Jan 29, 20256,995.007,038.006,790.007,038.007,038.00538
Jan 28, 20257,100.007,113.906,899.006,905.876,905.871,016
Jan 27, 20256,855.017,275.006,700.007,070.997,070.992,513
Jan 24, 20257,630.007,630.007,140.007,197.147,197.141,736
Jan 23, 20257,870.007,980.007,600.017,647.337,647.332,432
Jan 22, 20257,955.008,000.007,625.007,724.627,724.622,105
Jan 21, 20258,009.378,330.007,650.007,994.807,994.802,373
Jan 20, 20258,439.998,439.998,439.998,439.998,439.9929
Jan 17, 20257,950.008,260.007,950.008,206.758,206.759,562
Jan 16, 20257,340.007,700.007,200.007,649.617,649.614,220
Jan 15, 20257,330.287,520.007,265.007,389.007,389.002,096
Jan 14, 20257,096.037,270.006,857.407,014.847,014.845,901
Jan 13, 20256,500.006,800.006,250.016,783.886,783.881,896
Jan 10, 20256,889.996,965.006,700.006,940.006,940.002,907
Jan 9, 20256,760.006,760.006,730.006,730.006,730.0044
Jan 8, 20257,159.497,159.496,450.016,797.736,797.732,814
Jan 7, 20257,500.007,500.006,827.186,860.656,860.654,730
Jan 6, 20257,056.157,775.006,929.007,719.337,719.335,887
Jan 3, 20256,314.007,040.006,314.007,020.157,020.152,201
Jan 2, 20256,250.006,380.006,100.006,171.546,171.541,400
Dec 31, 20246,561.106,561.105,955.005,974.425,974.422,191
Dec 30, 20246,370.006,567.516,190.006,356.846,356.842,452
Dec 27, 20246,650.016,750.006,600.006,672.386,672.381,807
Dec 26, 20247,200.007,200.006,885.006,887.366,887.361,407
Dec 24, 20246,992.047,274.006,960.007,230.647,230.64457
Dec 23, 20247,186.027,186.026,655.266,708.706,708.702,663
Dec 20, 20246,390.007,274.686,390.007,186.027,186.022,304
Dec 19, 20247,350.007,351.006,599.776,632.806,632.803,443
Dec 18, 20247,650.007,851.007,000.007,182.977,182.971,418
Dec 17, 20248,190.008,190.007,841.487,841.487,841.482,300
Dec 16, 20248,500.008,795.008,205.608,219.938,219.935,442
Dec 13, 20248,280.008,280.007,947.958,204.608,204.601,379
Dec 11, 20247,800.008,285.007,800.008,281.458,281.451,554
Dec 10, 20247,600.007,600.007,300.007,592.007,592.00902
Dec 9, 20247,960.007,960.007,395.007,407.337,407.331,901
Dec 6, 20247,988.008,150.007,850.007,953.007,953.00630
Dec 5, 20248,880.008,910.017,660.207,791.627,791.623,573
Dec 4, 20247,761.768,259.997,465.158,253.708,253.703,279
Dec 3, 20247,393.927,951.117,393.927,635.907,635.901,143
Dec 2, 20247,950.008,052.007,703.007,740.907,740.901,854
Nov 29, 20248,250.008,453.007,750.007,909.207,909.202,932
Nov 28, 20248,116.008,116.008,116.008,116.008,116.0021
Nov 27, 20247,899.998,164.007,800.008,116.528,116.522,494
Nov 26, 20247,800.008,217.367,050.007,239.837,239.838,714
Nov 25, 20248,625.008,700.007,950.008,201.278,201.274,406
Nov 22, 20248,130.009,240.008,130.008,727.948,727.947,576
Nov 21, 202411,000.0011,099.997,750.007,980.327,980.3212,396
Nov 20, 20249,486.3310,200.009,400.009,905.949,905.947,373
Nov 19, 20247,705.019,000.007,705.018,895.768,895.767,144
Nov 15, 20246,826.007,199.996,700.007,098.897,098.892,263
Nov 14, 20247,076.447,105.006,584.006,706.636,706.632,964
Nov 13, 20247,450.007,825.006,638.006,663.756,663.754,281
Nov 12, 20246,800.017,332.056,700.007,332.007,332.003,067
Nov 11, 20245,700.007,000.015,700.007,000.017,000.019,765
Nov 8, 20245,470.005,551.085,335.005,381.725,381.721,604
Nov 7, 20245,115.005,531.185,115.005,466.005,466.001,326
Nov 6, 20245,206.745,358.194,950.005,210.005,210.003,866
Nov 5, 20244,800.004,880.004,523.424,594.394,594.391,822
Nov 4, 20244,600.004,612.004,470.014,489.764,489.763,055
Nov 1, 20244,850.005,025.004,590.004,612.544,612.543,651
Oct 31, 20244,949.585,055.004,828.314,936.834,936.833,754
Oct 30, 20244,987.005,118.004,850.004,981.264,981.261,258
Oct 29, 20245,169.995,363.154,989.815,083.865,083.862,703
Oct 28, 20244,899.395,170.004,899.395,139.525,139.523,742
Oct 25, 20244,662.004,899.394,600.004,700.004,700.001,575
Oct 24, 20244,456.004,662.004,350.024,662.004,662.002,930
Oct 23, 20244,290.004,450.004,096.004,275.204,275.201,504
Oct 22, 20244,250.004,392.274,250.004,367.074,367.07406
Oct 21, 20244,283.004,400.004,220.004,400.004,400.00508
Oct 18, 20243,954.004,331.003,942.464,283.004,283.002,299
Oct 17, 20243,784.003,940.003,750.003,930.003,930.003,641
Oct 16, 20243,850.003,955.003,850.003,900.003,900.00671
Oct 15, 20243,972.004,115.993,729.003,845.003,845.001,548
Oct 14, 20244,252.004,369.003,948.003,972.003,972.001,324
Oct 11, 20243,760.004,092.003,760.004,088.534,088.531,182
Oct 10, 20243,626.003,687.003,455.013,586.003,586.001,122
Oct 9, 20243,675.003,789.003,642.503,682.003,682.001,740
Oct 8, 20243,654.453,849.973,654.453,750.003,750.001,592
Oct 7, 20243,467.003,700.003,467.003,570.503,570.502,828
Oct 4, 20243,193.003,392.003,182.603,384.223,384.22474
Oct 3, 20243,155.003,224.103,073.003,073.003,073.00195
Oct 2, 20243,300.003,354.003,123.003,240.503,240.502,529
Sep 30, 20243,308.003,420.003,308.003,330.003,330.001,888
Sep 27, 20243,310.003,504.003,308.003,427.003,427.002,924
Sep 26, 20243,100.003,280.003,085.003,271.003,271.001,995
Sep 25, 20242,999.993,099.992,985.002,985.002,985.001,921
Sep 24, 20242,950.002,950.002,874.002,950.002,950.00496
Sep 23, 20242,832.792,926.502,832.792,882.382,882.381,817
Sep 20, 20242,818.002,850.002,807.002,817.892,817.89376
Sep 19, 20242,678.002,859.992,678.002,772.272,772.272,483
Sep 18, 20242,520.002,655.002,520.002,580.012,580.01176
Sep 17, 20242,670.002,690.002,500.002,521.102,521.101,341
Sep 13, 20242,547.002,744.982,547.002,717.002,717.002,287
Sep 12, 20242,574.002,635.002,547.002,547.002,547.00242
Sep 11, 20242,460.002,599.992,445.002,546.032,546.03164
Sep 10, 20242,460.032,600.002,460.032,594.412,594.41879
Sep 9, 20242,380.002,487.792,380.002,487.792,487.79188
Sep 6, 20242,375.012,376.002,288.012,294.012,294.012,504
Sep 5, 20242,487.002,487.002,400.002,401.502,401.50703
Sep 4, 20242,400.002,484.002,350.002,480.302,480.30149
Sep 3, 20242,606.332,606.332,444.002,444.002,444.002,388
Sep 2, 20242,610.092,610.092,610.092,610.092,610.09-
Aug 30, 20242,608.002,629.992,560.012,610.092,610.09231
Aug 29, 20242,683.212,727.002,630.002,630.002,630.00471
Aug 28, 20242,675.012,675.012,550.012,608.572,608.57399
Aug 27, 20242,762.002,795.492,725.012,795.492,795.49421
Aug 26, 20242,850.002,926.002,786.012,850.002,850.001,998
Aug 23, 20242,675.002,875.002,612.522,853.822,853.821,907
Aug 22, 20242,717.062,727.002,620.002,659.992,659.99614
Aug 21, 20242,562.002,750.002,562.002,738.392,738.393,203
Aug 20, 20242,602.512,645.002,495.002,537.002,537.002,186
Aug 19, 20242,500.012,534.002,460.042,524.992,524.991,491
Aug 16, 20242,470.002,500.002,400.002,479.802,479.80649
Aug 15, 20242,491.002,570.002,450.002,450.002,450.00454
Aug 14, 20242,500.002,500.002,446.002,451.322,451.32456
Aug 13, 20242,502.002,662.992,502.002,590.002,590.00556
Aug 12, 20242,600.002,600.002,488.002,510.002,510.00162
Aug 9, 20242,533.552,649.992,460.002,649.992,649.9990
Aug 8, 2024 10:1 Stock Splits
Aug 8, 20242,529.892,650.002,480.012,533.002,533.00839
Aug 7, 20242,450.002,450.002,450.002,450.002,450.001,810
Aug 6, 20242,540.002,540.002,540.002,540.002,540.00500
Aug 5, 20242,518.002,549.002,506.502,506.502,506.50990
Aug 2, 20242,978.292,978.292,748.502,774.702,774.70840
Aug 1, 20242,960.002,960.002,793.002,844.802,844.802,250
Jul 31, 20243,066.803,090.003,066.803,090.003,090.00250
Jul 30, 20243,000.003,000.003,000.003,000.003,000.00340
Jul 29, 20243,379.903,379.903,143.673,151.443,151.441,410
Jul 26, 20243,245.003,250.003,242.003,250.003,250.001,110
Jul 25, 20242,800.002,958.492,800.002,958.492,958.49320
Jul 24, 20243,234.663,234.663,093.773,098.523,098.521,300
Jul 23, 20243,234.663,234.663,234.663,234.663,234.66-
Jul 22, 20243,200.003,236.323,147.143,234.663,234.66990
Jul 19, 20242,900.003,187.502,900.003,171.003,171.003,010
Jul 18, 20242,740.002,800.002,740.002,761.852,761.85700
Jul 17, 20242,734.002,798.002,734.002,798.002,798.00560
Jul 16, 20242,864.202,933.002,806.902,922.502,922.50840
Jul 15, 20242,695.902,905.002,695.902,835.362,835.366,530
Jul 12, 20242,510.002,512.912,510.002,512.912,512.91560
Jul 11, 20242,499.002,499.002,395.002,410.002,410.002,770
Jul 10, 20242,326.812,334.502,326.812,334.502,334.50680
Jul 9, 20242,310.002,341.002,290.002,321.372,321.373,400
Jul 8, 20242,360.002,370.142,304.002,304.002,304.00510
Jul 5, 20242,197.002,326.002,197.002,320.002,320.001,300
Jul 4, 20242,362.002,362.002,362.002,362.002,362.00-
Jul 3, 20242,375.002,375.002,327.002,362.002,362.001,650
Jul 2, 20242,500.002,590.002,395.002,395.472,395.471,880
Jul 1, 20242,567.082,635.502,519.002,519.002,519.001,370
Jun 28, 20242,715.002,715.002,582.132,583.962,583.961,840
Jun 27, 20242,780.002,815.822,780.002,785.202,785.201,030
Jun 26, 20242,717.762,717.762,671.102,680.002,680.001,380
Jun 25, 20242,683.502,710.122,663.642,689.942,689.942,020
Jun 24, 20242,600.002,605.332,403.502,458.752,458.753,960
Jun 21, 20242,578.802,701.402,578.802,679.782,679.781,590
Jun 20, 20242,660.002,701.202,660.002,693.412,693.411,760
Jun 19, 20242,740.002,740.002,740.002,740.002,740.00-
Jun 18, 20242,740.002,740.002,740.002,740.002,740.00550
Jun 17, 20242,705.002,820.002,685.002,816.752,816.751,060
Jun 14, 20242,792.142,795.302,747.562,747.562,747.562,610
Jun 13, 20242,916.452,916.452,674.462,674.462,674.463,560
Jun 12, 20243,027.513,154.003,021.973,021.973,021.976,120
Jun 11, 20242,810.002,840.302,751.102,840.302,840.305,420
Jun 10, 20242,955.423,010.002,932.253,000.003,000.001,710
Jun 7, 20243,071.903,106.002,948.802,948.802,948.80930
Jun 6, 20243,008.003,008.002,950.002,950.002,950.00720
Jun 5, 20242,926.962,989.002,926.962,960.002,960.001,440
Jun 4, 20242,916.322,987.002,915.752,972.002,972.002,220
Jun 3, 20242,830.002,861.782,830.002,857.582,857.583,040
May 31, 20242,688.342,688.342,589.792,601.692,601.692,990
May 30, 20242,815.462,900.002,633.452,633.452,633.452,890
May 29, 20242,766.422,783.002,715.242,783.002,783.001,290
May 28, 20242,737.312,825.762,735.572,818.692,818.692,460
May 27, 20242,796.582,796.582,796.582,796.582,796.58-
May 24, 20242,577.002,800.002,577.002,796.582,796.581,940
May 23, 20242,646.952,646.952,646.952,646.952,646.95210
May 22, 20242,740.592,740.592,740.592,740.592,740.59170
May 21, 20242,833.002,834.272,748.962,797.172,797.173,060
May 20, 20242,647.962,841.642,636.002,832.932,832.932,780
May 17, 20242,600.002,619.482,527.502,619.482,619.48780
May 16, 20242,500.002,529.742,428.472,450.002,450.00720
May 15, 20242,304.502,500.002,288.482,500.002,500.005,210
May 14, 20242,110.502,166.502,110.502,166.502,166.501,590
May 13, 20242,090.002,090.002,060.002,070.002,070.00370
May 10, 20242,130.002,130.002,130.002,130.002,130.00-
May 9, 20242,130.002,130.002,130.002,130.002,130.00260
May 8, 20242,093.402,093.402,093.402,093.402,093.40120
May 7, 20242,170.702,171.002,160.702,160.702,160.701,030
May 6, 20242,135.322,135.322,135.322,135.322,135.32390
May 3, 20241,990.002,092.201,990.002,066.002,066.003,140
May 2, 20241,830.001,920.001,800.001,920.001,920.003,890
Apr 30, 20242,058.902,058.901,830.001,830.001,830.003,760
Apr 29, 20242,180.692,189.002,180.682,189.002,189.00750
Apr 26, 20242,125.362,184.002,125.362,184.002,184.00650
Apr 25, 20242,100.002,100.002,100.002,100.002,100.00370
Apr 24, 20242,222.222,222.222,161.672,185.502,185.50400
Apr 23, 20242,309.852,368.002,255.002,255.002,255.006,790
Apr 22, 20242,175.202,263.002,175.202,263.002,263.003,200
Apr 19, 20242,050.802,050.802,021.702,021.702,021.70240
Apr 18, 20242,040.002,165.002,040.002,158.702,158.702,430
Apr 17, 20242,126.502,126.501,942.002,023.002,023.004,880
Apr 16, 20242,189.102,189.132,090.002,185.002,185.001,190
Apr 15, 20242,350.002,363.602,200.002,200.002,200.001,990
Apr 12, 20242,543.002,543.002,400.002,467.982,467.987,250
Apr 11, 20242,600.002,602.502,495.002,537.752,537.758,730
Apr 10, 20242,300.002,548.002,300.002,535.502,535.5010,260
Apr 9, 20242,350.002,350.002,325.702,346.662,346.661,800
Apr 8, 20242,568.302,568.302,462.202,466.942,466.941,450
Apr 5, 20242,715.002,715.002,400.002,430.552,430.553,120
Apr 4, 20242,845.002,870.002,698.752,727.942,727.945,070
Apr 3, 20242,735.002,800.002,735.002,800.002,800.00780
Apr 2, 20242,473.002,625.522,473.002,625.522,625.523,030
Apr 1, 20242,749.502,789.002,685.002,715.152,715.155,460
Mar 27, 20243,230.003,285.003,075.003,165.733,165.734,930
Mar 26, 20243,070.003,131.003,070.003,125.003,125.002,830
Mar 25, 20242,683.103,070.002,678.003,070.003,070.007,950
Mar 22, 20242,554.502,640.002,554.502,565.262,565.261,750
Mar 21, 20242,699.002,844.902,675.132,676.332,676.338,830
Mar 20, 20242,398.012,578.602,330.002,555.842,555.846,730
Mar 19, 20242,121.502,396.502,120.002,396.502,396.503,260
Mar 15, 20242,664.003,020.002,664.003,020.003,020.001,590
Mar 14, 20242,818.322,870.682,650.002,785.912,785.918,620
Mar 13, 20242,785.002,950.002,785.002,894.512,894.517,170
Mar 12, 20242,592.202,685.002,479.502,646.122,646.123,790
Mar 11, 20242,570.102,795.002,492.102,589.002,589.003,230
Mar 8, 20242,260.002,400.002,205.002,385.602,385.605,100
Mar 7, 20242,189.452,189.452,130.002,175.002,175.003,170
Mar 6, 20242,010.002,150.002,010.002,150.002,150.00570
Mar 5, 20242,122.502,122.502,000.002,000.002,000.001,210
Mar 4, 20242,013.662,301.502,013.662,301.502,301.50970
Mar 1, 20241,774.001,837.001,772.001,837.001,837.00650
Feb 29, 20241,750.001,750.001,672.001,727.501,727.502,370
Feb 28, 20241,660.001,718.001,622.011,622.011,622.013,760
Feb 27, 20241,450.001,488.001,445.001,488.001,488.00950
Feb 26, 20241,250.001,370.001,250.001,361.001,361.002,470
Feb 23, 20241,220.001,220.001,220.001,220.001,220.00-
Feb 22, 20241,201.001,222.501,201.001,220.001,220.00240
Feb 21, 20241,170.001,170.001,170.001,170.001,170.00230
Feb 20, 20241,189.721,203.001,189.721,203.001,203.00250
Feb 19, 20241,200.001,200.001,200.001,200.001,200.00-
Feb 16, 20241,220.301,220.301,200.001,200.001,200.00290
Feb 15, 20241,190.001,190.001,190.001,190.001,190.00-
Feb 14, 20241,190.001,190.001,190.001,190.001,190.00-
Feb 13, 20241,190.001,190.001,190.001,190.001,190.0050
Feb 12, 20241,128.901,227.601,128.901,213.201,213.201,340
Feb 9, 20241,078.201,100.901,072.401,085.001,085.007,300
Feb 8, 2024940.00940.00940.00940.00940.00290
Feb 7, 2024862.00862.00862.00862.00862.00-
Feb 6, 2024862.00862.00862.00862.00862.00-
Feb 2, 2024860.00862.00860.00862.00862.001,180
Feb 1, 2024864.40864.40864.40864.40864.40-
Jan 31, 2024864.40864.40864.40864.40864.40150

Related Tickers

OCJ.SG Oracle Corp Japan
87.50
-1.13%
 
OCJ.BE Oracle Corp Japan
86.00
-0.58%
 
4716.T Oracle Corporation Japan
14,205.00
-0.32%
 
FRSH Freshworks Inc.
18.60
0.00%
 
ASAN Asana, Inc.
21.34
-0.05%
 
TEAM Atlassian Corporation
306.78
+14.92%
 
U Unity Software Inc.
22.20
-3.52%
 
ADBE Adobe Inc.
437.45
-1.92%
 
SNOW Snowflake Inc.
181.51
+1.24%
 
UBER Uber Technologies, Inc.
66.85
+0.39%