MicroStrategy

MSTR
🏛️ mexico →
5,687.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 1,105.32 1,105.32 1,067.00 1,067.00 0.0M
2023-12-27 1,055.20 1,100.00 1,055.20 1,066.00 0.0M
2023-12-26 1,025.00 1,030.00 1,025.00 1,030.00 0.0M
2023-12-22 1,039.00 1,039.00 1,039.00 1,039.00 0.0M
2023-12-20 1,004.50 1,006.50 1,004.50 1,006.50 0.0M
2023-12-19 1,001.49 1,001.49 971.50 980.00 0.0M
2023-12-18 987.00 990.00 987.00 990.00 0.0M
2023-12-14 1,001.00 1,021.80 1,001.00 1,001.49 0.0M
2023-12-13 960.00 1,004.00 960.00 1,004.00 0.0M
2023-12-11 981.00 981.00 960.00 960.00 0.0M
2023-12-08 1,034.00 1,040.00 1,034.00 1,040.00 0.0M
2023-12-06 998.71 998.94 989.00 989.00 0.0M
2023-12-05 1,006.00 1,009.25 1,005.00 1,007.50 0.0M
2023-12-04 985.00 991.30 955.00 991.00 0.0M
2023-12-01 905.00 910.00 905.00 907.98 0.0M
2023-11-30 865.00 865.00 865.00 865.00 0.0M
2023-11-29 860.00 882.50 860.00 881.10 0.0M
2023-11-28 872.55 872.55 870.00 870.00 0.0M
2023-11-27 869.00 875.00 868.90 870.00 0.0M
2023-11-24 900.00 900.00 895.00 895.00 0.0M
2023-11-22 868.00 868.00 868.00 868.00 0.0M
2023-11-21 862.00 862.00 862.00 862.00 0.0M
2023-11-17 844.23 844.23 844.23 844.23 0.0M
2023-11-16 850.00 865.00 838.00 838.00 0.0M
2023-11-15 875.00 880.00 875.00 880.00 0.0M
2023-11-14 870.00 870.00 803.80 804.70 0.0M
2023-11-13 870.00 885.00 870.00 885.00 0.0M
2023-11-10 898.70 900.00 895.60 899.90 0.0M
2023-11-09 901.50 926.30 875.00 875.00 0.0M
2023-11-08 818.85 835.50 818.85 835.50 0.0M
2023-11-07 810.00 821.00 810.00 821.00 0.0M
2023-11-06 823.30 823.60 823.30 823.60 0.0M
2023-11-03 776.90 798.40 776.30 798.40 0.0M
2023-10-31 759.40 760.30 759.40 760.30 0.0M
2023-10-30 755.00 755.00 755.00 755.00 0.0M
2023-10-27 728.00 732.00 719.50 732.00 0.0M
2023-10-25 790.00 796.60 790.00 796.60 0.0M
2023-10-24 773.90 786.20 773.90 774.91 0.0M
2023-10-23 665.60 665.60 665.60 665.60 0.0M
2023-10-20 639.00 644.10 639.00 644.10 0.0M
2023-10-19 621.80 628.35 621.80 627.00 0.0M
2023-10-18 598.55 601.13 598.55 599.00 0.0M
2023-10-17 608.10 611.20 608.00 611.20 0.0M
2023-10-13 575.60 575.60 575.60 575.60 0.0M
2023-10-11 603.80 603.80 603.80 603.80 0.0M
2023-10-10 610.00 610.00 610.00 610.00 0.0M
2023-10-06 597.00 597.00 590.00 590.00 0.0M
2023-10-05 580.00 580.00 580.00 580.00 0.0M
2023-10-04 570.00 571.40 570.00 571.40 0.0M
2023-10-03 573.86 573.86 573.86 573.86 0.0M
2023-10-02 596.42 596.42 596.42 596.42 0.0M
2023-09-25 553.85 568.50 553.85 568.50 0.0M
2023-09-21 562.50 562.50 560.00 562.50 0.0M
2023-09-20 583.00 583.00 583.00 583.00 0.0M
2023-09-19 584.22 584.22 584.22 584.22 0.0M
2023-09-18 584.00 584.50 584.00 584.22 0.0M
2023-09-14 611.46 611.46 611.46 611.46 0.0M
2023-09-13 598.30 598.30 598.30 598.30 0.0M
2023-09-12 611.46 611.46 611.46 611.46 0.0M
2023-09-11 620.50 620.50 589.00 589.00 0.0M
2023-09-07 619.80 620.50 619.80 620.50 0.0M
2023-09-05 600.00 600.00 600.00 600.00 0.0M
2023-09-01 600.00 600.00 600.00 600.00 0.0M
2023-08-31 625.10 625.10 625.10 625.10 0.0M
2023-08-30 625.10 625.10 625.10 625.10 0.0M
2023-08-23 579.80 579.80 579.80 579.80 0.0M
2023-08-22 562.50 562.50 562.50 562.50 0.0M
2023-08-18 565.00 565.00 560.00 560.00 0.0M
2023-08-17 602.50 604.50 602.50 604.50 0.0M
2023-08-15 653.13 653.13 653.13 653.13 0.0M
2023-08-09 652.90 652.90 647.50 647.50 0.0M
2023-08-03 676.90 676.90 676.90 676.90 0.0M
2023-08-01 738.00 738.00 738.00 738.00 0.0M
2023-07-13 729.00 780.00 729.00 780.00 0.0M
2023-07-12 704.40 704.82 704.40 704.82 0.0M
2023-07-11 700.56 706.80 700.56 706.80 0.0M
2023-07-07 676.75 676.75 676.75 676.75 0.0M
2023-07-06 640.50 640.50 640.50 640.50 0.0M
2023-07-03 626.50 644.22 626.50 644.22 0.0M
2023-06-30 597.00 597.00 588.11 588.11 0.0M
2023-06-29 572.30 580.40 572.30 580.40 0.0M
2023-06-28 566.73 566.73 566.73 566.73 0.0M
2023-06-27 540.90 558.50 540.80 558.50 0.0M
2023-06-23 572.30 572.30 572.30 572.30 0.0M
2023-06-22 560.00 567.00 560.00 567.00 0.0M
2023-06-21 562.46 565.50 562.46 565.50 0.0M
2023-06-20 512.00 537.50 512.00 537.50 0.0M
2023-06-16 489.20 500.50 489.20 500.50 0.0M
2023-06-15 466.20 466.20 466.20 466.20 0.0M
2023-06-09 487.60 487.60 487.60 487.60 0.0M
2023-06-08 510.00 510.00 505.31 506.21 0.0M
2023-06-06 485.50 520.20 485.50 519.75 0.0M
2023-06-05 480.40 485.00 480.40 481.50 0.0M
2023-06-02 526.00 526.00 524.80 524.80 0.0M
2023-05-31 527.05 527.05 527.05 527.05 0.0M
2023-05-30 525.50 525.50 525.50 525.50 0.0M
2023-05-26 507.42 507.42 507.42 507.42 0.0M
2023-05-25 489.16 520.00 489.16 520.00 0.0M
2023-05-23 531.25 531.25 521.00 521.00 0.0M
2023-05-22 520.00 520.00 520.00 520.00 0.0M
2023-05-18 521.20 521.20 509.00 509.50 0.0M
2023-05-15 496.00 496.00 495.20 495.20 0.0M
2023-05-12 490.00 490.00 490.00 490.00 0.0M
2023-05-11 502.60 502.60 502.60 502.60 0.0M
2023-05-09 535.50 535.50 535.50 535.50 0.0M
2023-05-05 574.26 574.26 574.26 574.26 0.0M
2023-05-04 561.00 561.00 561.00 561.00 0.0M
2023-05-02 590.00 590.00 590.00 590.00 0.0M
2023-04-28 586.50 586.50 584.50 586.00 0.0M
2023-04-26 569.90 578.00 562.40 562.40 0.0M
2023-04-25 508.00 508.00 508.00 508.00 0.0M
2023-04-20 535.00 535.50 535.00 535.50 0.0M
2023-04-18 590.00 596.90 590.00 596.76 0.0M
2023-04-17 572.10 572.10 572.10 572.10 0.0M
2023-04-14 619.46 619.50 597.80 600.00 0.0M
2023-04-13 612.20 615.60 612.00 615.15 0.0M
2023-04-12 595.70 595.70 587.53 587.53 0.0M
2023-04-11 601.20 605.40 600.90 600.90 0.0M
2023-04-10 549.96 550.50 549.96 550.50 0.0M
2023-04-05 535.29 535.29 535.29 535.29 0.0M
2023-04-04 530.03 545.50 530.03 542.64 0.0M
2023-04-03 531.80 531.80 531.80 531.80 0.0M
2023-03-31 511.00 529.21 511.00 525.34 0.0M
2023-03-30 514.88 514.88 511.90 512.00 0.0M
2023-03-29 486.50 512.50 486.50 509.77 0.0M
2023-03-27 465.37 465.37 437.30 440.40 0.0M
2023-03-22 519.00 519.00 465.60 466.48 0.0M
2023-03-21 517.00 517.00 513.00 513.00 0.0M
2023-03-17 491.20 515.50 487.93 515.50 0.0M
2023-03-16 455.50 455.87 455.50 455.87 0.0M
2023-03-15 437.04 437.04 423.50 423.50 0.0M
2023-03-14 436.83 446.00 436.50 445.50 0.0M
2023-03-13 431.50 431.50 428.50 428.50 0.0M
2023-03-10 379.00 379.10 379.00 379.10 0.0M
2023-03-09 401.20 401.20 401.20 401.20 0.0M
2023-03-08 431.20 431.20 411.00 411.00 0.0M
2023-03-07 444.00 444.00 431.20 431.20 0.0M
2023-03-06 444.00 444.00 444.00 444.00 0.0M
2023-03-02 444.00 444.00 444.00 444.00 0.0M
2023-02-27 499.50 499.50 499.50 499.50 0.0M
2023-02-21 498.20 498.20 498.20 498.20 0.0M
2023-02-17 535.50 535.50 535.50 535.50 0.0M
2023-02-16 556.36 570.00 525.20 525.20 0.0M
2023-02-15 540.00 551.35 540.00 551.35 0.0M
2023-02-14 494.30 494.30 494.30 494.30 0.0M
2023-02-03 540.00 540.00 540.00 540.00 0.0M
2023-02-01 504.00 504.00 504.00 504.00 0.0M
2023-01-27 476.00 476.00 476.00 476.00 0.0M
2023-01-25 455.00 456.50 455.00 455.30 0.0M
2023-01-24 465.00 465.00 465.00 465.00 0.0M
2023-01-23 465.20 465.20 465.20 465.20 0.0M
2023-01-20 456.20 456.20 456.20 456.20 0.0M
2023-01-19 412.64 412.64 412.64 412.64 0.0M
2023-01-17 418.60 421.40 418.60 421.40 0.0M
2023-01-13 412.00 414.06 412.00 414.06 0.0M
2023-01-12 373.30 393.10 373.30 393.10 0.0M
2023-01-10 353.10 353.10 353.10 353.10 0.0M
2023-01-09 341.40 342.00 341.40 342.00 0.0M
2023-01-06 290.00 290.00 289.86 289.86 0.0M
2023-01-04 315.90 315.90 315.90 315.90 0.0M
2023-01-03 290.00 290.00 290.00 290.00 0.0M