MicroStrategy Incorporated (STRF)
NASDAQ: STRF · Real-Time Price · USD · Preferred Stock
87.50
+0.05 (0.06%)
Apr 15, 2025, 4:00 PM EDT - Market closed
MicroStrategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 88.03 | 88.60 | 86.60 | 87.50 | 87.50 | 0.06% | 86,092 |
| Apr 14, 2025 | 86.70 | 89.00 | 85.58 | 87.45 | 87.45 | 1.29% | 176,003 |
| Apr 11, 2025 | 86.06 | 87.75 | 85.05 | 86.34 | 86.34 | 0.41% | 238,380 |
| Apr 10, 2025 | 89.67 | 89.67 | 85.70 | 85.99 | 85.99 | -2.80% | 188,999 |
| Apr 9, 2025 | 86.25 | 89.55 | 85.40 | 88.47 | 88.47 | 2.57% | 195,978 |
| Apr 8, 2025 | 90.50 | 90.50 | 85.70 | 86.25 | 86.25 | -1.79% | 91,128 |
| Apr 7, 2025 | 89.16 | 90.51 | 86.26 | 87.82 | 87.82 | -1.99% | 233,586 |
| Apr 4, 2025 | 92.74 | 92.87 | 89.60 | 89.60 | 89.60 | -1.81% | 201,706 |
| Apr 3, 2025 | 92.50 | 94.73 | 90.91 | 91.25 | 91.25 | -1.99% | 301,836 |
| Apr 2, 2025 | 92.35 | 94.40 | 92.00 | 93.10 | 93.10 | 0.65% | 165,264 |
| Apr 1, 2025 | 92.99 | 93.47 | 92.03 | 92.50 | 92.50 | -0.54% | 244,740 |
| Mar 31, 2025 | 92.49 | 95.10 | 90.24 | 93.00 | 93.00 | 1.14% | 1,843,550 |
| Mar 28, 2025 | 93.09 | 93.75 | 91.33 | 91.95 | 91.95 | -0.33% | 98,867 |
| Mar 27, 2025 | 94.50 | 94.65 | 92.25 | 92.25 | 92.25 | -0.72% | 254,804 |