MicroStrategy Incorporated (STRF)
NASDAQ: STRF · Real-Time Price · USD · Preferred Stock
101.51
+0.09 (0.09%)
May 28, 2025, 4:00 PM - Market closed
MicroStrategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 102.27 | 104.47 | 101.35 | 101.51 | 101.51 | 0.09% | 278,975 |
| May 27, 2025 | 101.84 | 101.89 | 101.02 | 101.42 | 101.42 | 1.27% | 348,288 |
| May 23, 2025 | 99.38 | 101.07 | 99.24 | 100.15 | 100.15 | 0.75% | 302,895 |
| May 22, 2025 | 100.00 | 100.62 | 98.50 | 99.40 | 99.40 | -1.24% | 340,405 |
| May 21, 2025 | 99.68 | 102.30 | 99.62 | 100.65 | 100.65 | 1.87% | 291,394 |
| May 20, 2025 | 98.70 | 98.80 | 98.25 | 98.80 | 98.80 | 0.57% | 293,003 |
| May 19, 2025 | 98.50 | 98.94 | 98.02 | 98.24 | 98.24 | 0.24% | 284,654 |
| May 16, 2025 | 98.44 | 98.45 | 97.63 | 98.00 | 98.00 | 0.56% | 308,464 |
| May 15, 2025 | 97.95 | 97.95 | 96.91 | 97.45 | 97.45 | -0.15% | 319,325 |
| May 14, 2025 | 97.74 | 98.00 | 96.84 | 97.60 | 97.60 | 0.64% | 281,530 |
| May 13, 2025 | 97.55 | 98.52 | 96.60 | 96.98 | 96.98 | 1.38% | 199,149 |
| May 12, 2025 | 95.25 | 96.57 | 95.09 | 95.66 | 95.66 | 1.80% | 210,051 |
| May 9, 2025 | 94.90 | 94.90 | 93.85 | 93.97 | 93.97 | -0.35% | 195,513 |
| May 8, 2025 | 94.24 | 95.00 | 94.24 | 94.30 | 94.30 | 0.48% | 222,733 |
| May 7, 2025 | 93.51 | 94.25 | 93.51 | 93.85 | 93.85 | 0.32% | 176,587 |
| May 6, 2025 | 93.49 | 93.90 | 93.01 | 93.55 | 93.55 | 0.71% | 178,975 |
| May 5, 2025 | 94.06 | 95.25 | 92.05 | 92.89 | 92.89 | -0.97% | 144,131 |
| May 2, 2025 | 94.00 | 94.96 | 93.03 | 93.80 | 93.80 | 1.79% | 123,936 |
| May 1, 2025 | 93.29 | 93.83 | 91.99 | 92.15 | 92.15 | 0.55% | 137,099 |
| Apr 30, 2025 | 91.69 | 93.42 | 91.02 | 91.65 | 91.65 | -0.22% | 90,340 |
| Apr 29, 2025 | 91.65 | 92.25 | 91.45 | 91.85 | 91.85 | 0.22% | 112,424 |
| Apr 28, 2025 | 92.20 | 92.20 | 91.53 | 91.65 | 91.65 | 0.27% | 47,841 |
| Apr 25, 2025 | 92.20 | 92.75 | 90.82 | 91.40 | 91.40 | -0.08% | 84,772 |
| Apr 24, 2025 | 90.23 | 93.08 | 89.60 | 91.47 | 91.47 | 0.43% | 68,021 |
| Apr 23, 2025 | 92.99 | 93.50 | 90.70 | 91.08 | 91.08 | -0.84% | 144,380 |
| Apr 22, 2025 | 91.50 | 92.00 | 90.70 | 91.85 | 91.85 | 2.06% | 93,669 |
| Apr 21, 2025 | 89.50 | 91.17 | 89.28 | 90.00 | 90.00 | 1.75% | 179,841 |
| Apr 17, 2025 | 88.49 | 88.79 | 87.75 | 88.45 | 88.45 | 1.09% | 69,479 |
| Apr 16, 2025 | 86.80 | 88.75 | 86.20 | 87.50 | 87.50 | - | 108,701 |
| 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 |