MicroStrategy Incorporated (STRF)
NASDAQ: STRF · Real-Time Price · USD · Preferred Stock
122.40
+2.15 (1.79%)
At close: Jul 8, 2025, 4:00 PM
123.90
+1.50 (1.23%)
After-hours: Jul 8, 2025, 7:59 PM EDT
MicroStrategy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 8, 2025 | 122.00 | 123.75 | 121.66 | 122.40 | 122.40 | 1.79% | 356,643 |
Jul 7, 2025 | 121.96 | 122.35 | 120.00 | 120.25 | 120.25 | 2.15% | 591,411 |
Jul 3, 2025 | 116.36 | 118.24 | 116.00 | 117.72 | 117.72 | 2.73% | 238,349 |
Jul 2, 2025 | 112.61 | 117.79 | 112.23 | 114.59 | 114.59 | 2.89% | 721,158 |
Jul 1, 2025 | 114.07 | 114.98 | 110.00 | 111.37 | 111.37 | -1.57% | 386,880 |
Jun 30, 2025 | 106.20 | 113.39 | 106.03 | 113.15 | 113.15 | 7.45% | 716,222 |
Jun 27, 2025 | 104.80 | 106.20 | 104.00 | 105.30 | 105.30 | 0.77% | 228,854 |
Jun 26, 2025 | 104.65 | 104.94 | 104.05 | 104.50 | 104.50 | 0.10% | 221,741 |
Jun 25, 2025 | 104.61 | 104.70 | 104.00 | 104.40 | 104.40 | 0.09% | 109,178 |
Jun 24, 2025 | 104.60 | 104.60 | 103.97 | 104.31 | 104.31 | 0.51% | 111,553 |
Jun 23, 2025 | 103.90 | 104.00 | 103.45 | 103.78 | 103.78 | -0.21% | 99,484 |
Jun 20, 2025 | 104.00 | 104.00 | 103.15 | 104.00 | 104.00 | 0.39% | 192,078 |
Jun 18, 2025 | 103.70 | 103.80 | 102.81 | 103.60 | 103.60 | 0.67% | 285,258 |
Jun 17, 2025 | 103.55 | 104.50 | 102.80 | 102.91 | 102.91 | -0.67% | 113,800 |
Jun 16, 2025 | 104.55 | 104.55 | 102.56 | 103.60 | 103.60 | 0.10% | 185,903 |
Jun 13, 2025 | 102.25 | 104.00 | 102.25 | 103.50 | 103.50 | -1.12% | 230,603 |
Jun 12, 2025 | 104.89 | 105.40 | 104.55 | 104.68 | 102.04 | -0.02% | 345,328 |
Jun 11, 2025 | 105.60 | 105.60 | 104.50 | 104.70 | 102.06 | -0.52% | 576,302 |
Jun 10, 2025 | 105.75 | 105.75 | 104.75 | 105.25 | 102.60 | - | 266,149 |
Jun 9, 2025 | 105.50 | 105.99 | 105.00 | 105.25 | 102.60 | 1.91% | 389,333 |
Jun 6, 2025 | 104.06 | 104.50 | 102.00 | 103.28 | 100.68 | 3.28% | 466,694 |
Jun 5, 2025 | 108.30 | 108.42 | 99.87 | 100.00 | 97.48 | -6.63% | 848,326 |
Jun 4, 2025 | 107.00 | 107.24 | 106.90 | 107.10 | 104.40 | 1.04% | 328,935 |
Jun 3, 2025 | 105.85 | 108.45 | 105.50 | 106.00 | 103.33 | 1.43% | 449,462 |
Jun 2, 2025 | 105.20 | 105.67 | 104.00 | 104.51 | 101.88 | 0.89% | 368,357 |
May 30, 2025 | 102.65 | 104.00 | 102.43 | 103.59 | 100.98 | 1.08% | 503,041 |
May 29, 2025 | 102.40 | 102.92 | 101.50 | 102.48 | 99.90 | 0.96% | 217,353 |
May 28, 2025 | 102.27 | 104.47 | 101.35 | 101.51 | 98.95 | 0.09% | 278,975 |
May 27, 2025 | 101.84 | 101.89 | 101.02 | 101.42 | 98.86 | 1.27% | 348,288 |
May 23, 2025 | 99.38 | 101.07 | 99.24 | 100.15 | 97.63 | 0.75% | 302,895 |
May 22, 2025 | 100.00 | 100.62 | 98.50 | 99.40 | 96.89 | -1.24% | 340,405 |
May 21, 2025 | 99.68 | 102.30 | 99.62 | 100.65 | 98.11 | 1.87% | 291,394 |
May 20, 2025 | 98.70 | 98.80 | 98.25 | 98.80 | 96.31 | 0.57% | 293,003 |
May 19, 2025 | 98.50 | 98.94 | 98.02 | 98.24 | 95.76 | 0.24% | 284,654 |
May 16, 2025 | 98.44 | 98.45 | 97.63 | 98.00 | 95.53 | 0.56% | 308,464 |
May 15, 2025 | 97.95 | 97.95 | 96.91 | 97.45 | 94.99 | -0.15% | 319,325 |
May 14, 2025 | 97.74 | 98.00 | 96.84 | 97.60 | 95.14 | 0.64% | 281,530 |
May 13, 2025 | 97.55 | 98.52 | 96.60 | 96.98 | 94.54 | 1.38% | 199,149 |
May 12, 2025 | 95.25 | 96.57 | 95.09 | 95.66 | 93.25 | 1.80% | 210,051 |
May 9, 2025 | 94.90 | 94.90 | 93.85 | 93.97 | 91.60 | -0.35% | 195,513 |
May 8, 2025 | 94.24 | 95.00 | 94.24 | 94.30 | 91.92 | 0.48% | 222,733 |
May 7, 2025 | 93.51 | 94.25 | 93.51 | 93.85 | 91.48 | 0.32% | 176,587 |
May 6, 2025 | 93.49 | 93.90 | 93.01 | 93.55 | 91.19 | 0.71% | 178,975 |
May 5, 2025 | 94.06 | 95.25 | 92.05 | 92.89 | 90.55 | -0.97% | 144,131 |
May 2, 2025 | 94.00 | 94.96 | 93.03 | 93.80 | 91.44 | 1.79% | 123,936 |
May 1, 2025 | 93.29 | 93.83 | 91.99 | 92.15 | 89.83 | 0.55% | 137,099 |
Apr 30, 2025 | 91.69 | 93.42 | 91.02 | 91.65 | 89.34 | -0.22% | 90,340 |
Apr 29, 2025 | 91.65 | 92.25 | 91.45 | 91.85 | 89.53 | 0.22% | 112,424 |
Apr 28, 2025 | 92.20 | 92.20 | 91.53 | 91.65 | 89.34 | 0.27% | 47,841 |
Apr 25, 2025 | 92.20 | 92.75 | 90.82 | 91.40 | 89.10 | -0.08% | 84,772 |