MicroStrategy Incorporated (STRF)
NASDAQ: STRF · Real-Time Price · USD · Preferred Stock
121.00
+3.07 (2.60%)
Jul 31, 2025, 2:21 PM - Market open
MicroStrategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 119.48 | 120.97 | 118.50 | 120.90 | - | 2.52% | 104,902 |
| Jul 30, 2025 | 115.00 | 118.35 | 115.00 | 117.93 | 117.93 | 2.50% | 229,071 |
| Jul 29, 2025 | 113.20 | 116.80 | 112.32 | 115.05 | 115.05 | 1.92% | 215,639 |
| Jul 28, 2025 | 111.88 | 113.89 | 111.00 | 112.88 | 112.88 | 2.15% | 290,065 |
| Jul 25, 2025 | 112.00 | 113.00 | 108.88 | 110.50 | 110.50 | -2.12% | 422,432 |
| Jul 24, 2025 | 116.86 | 116.86 | 111.40 | 112.90 | 112.90 | -2.60% | 315,748 |
| Jul 23, 2025 | 118.88 | 118.96 | 115.03 | 115.91 | 115.91 | -2.60% | 140,183 |
| Jul 22, 2025 | 117.80 | 119.00 | 114.21 | 119.00 | 119.00 | - | 445,346 |
| Jul 21, 2025 | 119.00 | 119.98 | 118.42 | 119.00 | 119.00 | -0.12% | 114,666 |
| Jul 18, 2025 | 121.38 | 121.50 | 118.75 | 119.14 | 119.14 | -1.70% | 94,304 |
| Jul 17, 2025 | 118.50 | 121.20 | 118.06 | 121.20 | 121.20 | 1.96% | 161,528 |
| Jul 16, 2025 | 117.00 | 119.00 | 115.38 | 118.87 | 118.87 | 1.60% | 175,970 |
| Jul 15, 2025 | 118.50 | 119.51 | 114.12 | 117.00 | 117.00 | -1.27% | 291,290 |
| Jul 14, 2025 | 124.00 | 124.24 | 118.06 | 118.51 | 118.51 | -3.16% | 377,167 |
| Jul 11, 2025 | 127.29 | 127.38 | 120.61 | 122.38 | 122.38 | -3.24% | 414,455 |
| Jul 10, 2025 | 126.50 | 127.80 | 125.75 | 126.48 | 126.48 | 0.82% | 520,850 |
| Jul 9, 2025 | 124.40 | 125.82 | 124.01 | 125.45 | 125.45 | 2.49% | 403,650 |
| Jul 8, 2025 | 122.00 | 123.75 | 121.66 | 122.40 | 122.40 | 1.79% | 357,352 |
| 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 |