MicroStrategy Incorporated (STRF)
NASDAQ: STRF · Real-Time Price · USD · Preferred Stock
92.89
-0.91 (-0.97%)
May 5, 2025, 4:00 PM EDT - Market closed

MicroStrategy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202594.0695.2592.0592.8992.89-0.97%144,102
May 2, 202594.0094.9693.0393.8093.801.79%123,936
May 1, 202593.2993.8391.9992.1592.150.55%137,099
Apr 30, 202591.6993.4291.0291.6591.65-0.22%90,340
Apr 29, 202591.6592.2591.4591.8591.850.22%112,424
Apr 28, 202592.2092.2091.5391.6591.650.27%47,841
Apr 25, 202592.2092.7590.8291.4091.40-0.08%84,772
Apr 24, 202590.2393.0889.6091.4791.470.43%68,021
Apr 23, 202592.9993.5090.7091.0891.08-0.84%144,380
Apr 22, 202591.5092.0090.7091.8591.852.06%93,669
Apr 21, 202589.5091.1789.2890.0090.001.75%179,841
Apr 17, 202588.4988.7987.7588.4588.451.09%69,479
Apr 16, 202586.8088.7586.2087.5087.50-108,701
Apr 15, 202588.0388.6086.6087.5087.500.06%86,092
Apr 14, 202586.7089.0085.5887.4587.451.29%176,003
Apr 11, 202586.0687.7585.0586.3486.340.41%238,380
Apr 10, 202589.6789.6785.7085.9985.99-2.80%188,999
Apr 9, 202586.2589.5585.4088.4788.472.57%195,978
Apr 8, 202590.5090.5085.7086.2586.25-1.79%91,128
Apr 7, 202589.1690.5186.2687.8287.82-1.99%233,586
Apr 4, 202592.7492.8789.6089.6089.60-1.81%201,706
Apr 3, 202592.5094.7390.9191.2591.25-1.99%301,836
Apr 2, 202592.3594.4092.0093.1093.100.65%165,264
Apr 1, 202592.9993.4792.0392.5092.50-0.54%244,740
Mar 31, 202592.4995.1090.2493.0093.001.14%1,843,550
Mar 28, 202593.0993.7591.3391.9591.95-0.33%98,867
Mar 27, 202594.5094.6592.2592.2592.25-0.72%254,804