MicroStrategy Incorporated (STRF)

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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.