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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 2025122.00123.75121.66122.40122.401.79%356,643
Jul 7, 2025121.96122.35120.00120.25120.252.15%591,411
Jul 3, 2025116.36118.24116.00117.72117.722.73%238,349
Jul 2, 2025112.61117.79112.23114.59114.592.89%721,158
Jul 1, 2025114.07114.98110.00111.37111.37-1.57%386,880
Jun 30, 2025106.20113.39106.03113.15113.157.45%716,222
Jun 27, 2025104.80106.20104.00105.30105.300.77%228,854
Jun 26, 2025104.65104.94104.05104.50104.500.10%221,741
Jun 25, 2025104.61104.70104.00104.40104.400.09%109,178
Jun 24, 2025104.60104.60103.97104.31104.310.51%111,553
Jun 23, 2025103.90104.00103.45103.78103.78-0.21%99,484
Jun 20, 2025104.00104.00103.15104.00104.000.39%192,078
Jun 18, 2025103.70103.80102.81103.60103.600.67%285,258
Jun 17, 2025103.55104.50102.80102.91102.91-0.67%113,800
Jun 16, 2025104.55104.55102.56103.60103.600.10%185,903
Jun 13, 2025102.25104.00102.25103.50103.50-1.12%230,603
Jun 12, 2025104.89105.40104.55104.68102.04-0.02%345,328
Jun 11, 2025105.60105.60104.50104.70102.06-0.52%576,302
Jun 10, 2025105.75105.75104.75105.25102.60-266,149
Jun 9, 2025105.50105.99105.00105.25102.601.91%389,333
Jun 6, 2025104.06104.50102.00103.28100.683.28%466,694
Jun 5, 2025108.30108.4299.87100.0097.48-6.63%848,326
Jun 4, 2025107.00107.24106.90107.10104.401.04%328,935
Jun 3, 2025105.85108.45105.50106.00103.331.43%449,462
Jun 2, 2025105.20105.67104.00104.51101.880.89%368,357
May 30, 2025102.65104.00102.43103.59100.981.08%503,041
May 29, 2025102.40102.92101.50102.4899.900.96%217,353
May 28, 2025102.27104.47101.35101.5198.950.09%278,975
May 27, 2025101.84101.89101.02101.4298.861.27%348,288
May 23, 202599.38101.0799.24100.1597.630.75%302,895
May 22, 2025100.00100.6298.5099.4096.89-1.24%340,405
May 21, 202599.68102.3099.62100.6598.111.87%291,394
May 20, 202598.7098.8098.2598.8096.310.57%293,003
May 19, 202598.5098.9498.0298.2495.760.24%284,654
May 16, 202598.4498.4597.6398.0095.530.56%308,464
May 15, 202597.9597.9596.9197.4594.99-0.15%319,325
May 14, 202597.7498.0096.8497.6095.140.64%281,530
May 13, 202597.5598.5296.6096.9894.541.38%199,149
May 12, 202595.2596.5795.0995.6693.251.80%210,051
May 9, 202594.9094.9093.8593.9791.60-0.35%195,513
May 8, 202594.2495.0094.2494.3091.920.48%222,733
May 7, 202593.5194.2593.5193.8591.480.32%176,587
May 6, 202593.4993.9093.0193.5591.190.71%178,975
May 5, 202594.0695.2592.0592.8990.55-0.97%144,131
May 2, 202594.0094.9693.0393.8091.441.79%123,936
May 1, 202593.2993.8391.9992.1589.830.55%137,099
Apr 30, 202591.6993.4291.0291.6589.34-0.22%90,340
Apr 29, 202591.6592.2591.4591.8589.530.22%112,424
Apr 28, 202592.2092.2091.5391.6589.340.27%47,841
Apr 25, 202592.2092.7590.8291.4089.10-0.08%84,772