MicroStrategy Incorporated (STRK)
NASDAQ: STRK · Real-Time Price · USD · Preferred Stock
102.84
+1.23 (1.21%)
May 30, 2025, 3:05 PM - Market open
MicroStrategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 101.78 | 102.36 | 101.58 | 102.23 | - | 0.61% | 105,957 |
| May 29, 2025 | 102.25 | 102.42 | 101.50 | 101.61 | 101.61 | -0.40% | 191,670 |
| May 28, 2025 | 102.40 | 102.70 | 101.70 | 102.02 | 102.02 | 0.28% | 230,030 |
| May 27, 2025 | 102.00 | 102.00 | 101.50 | 101.74 | 101.74 | 0.74% | 369,789 |
| May 23, 2025 | 100.12 | 101.75 | 100.12 | 100.99 | 100.99 | 0.08% | 450,625 |
| May 22, 2025 | 101.35 | 101.73 | 100.70 | 100.91 | 100.91 | 0.91% | 320,329 |
| May 21, 2025 | 100.55 | 101.13 | 98.50 | 100.00 | 100.00 | 0.81% | 541,346 |
| May 20, 2025 | 98.98 | 99.33 | 98.50 | 99.20 | 99.20 | 0.74% | 379,294 |
| May 19, 2025 | 96.92 | 98.48 | 96.52 | 98.47 | 98.47 | 2.04% | 365,545 |
| May 16, 2025 | 97.56 | 97.56 | 96.32 | 96.50 | 96.50 | -0.04% | 366,841 |
| May 15, 2025 | 96.90 | 96.95 | 95.06 | 96.54 | 96.54 | 0.44% | 443,241 |
| May 14, 2025 | 97.96 | 98.39 | 95.60 | 96.12 | 96.12 | -0.94% | 413,976 |
| May 13, 2025 | 97.99 | 98.24 | 96.38 | 97.03 | 97.03 | 2.81% | 364,723 |
| May 12, 2025 | 94.90 | 95.24 | 94.11 | 94.38 | 94.38 | 1.87% | 447,884 |
| May 9, 2025 | 92.48 | 92.90 | 92.00 | 92.65 | 92.65 | 0.77% | 227,525 |
| May 8, 2025 | 91.75 | 92.36 | 91.42 | 91.94 | 91.94 | 1.54% | 286,377 |
| May 7, 2025 | 90.80 | 91.26 | 90.55 | 90.55 | 90.55 | 0.15% | 51,763 |
| May 6, 2025 | 90.80 | 90.90 | 90.22 | 90.41 | 90.41 | 0.18% | 121,576 |
| May 5, 2025 | 90.70 | 90.97 | 89.50 | 90.25 | 90.25 | -0.79% | 114,264 |
| May 2, 2025 | 90.89 | 91.10 | 89.88 | 90.97 | 90.97 | 1.64% | 644,379 |
| May 1, 2025 | 90.60 | 91.49 | 89.24 | 89.50 | 89.50 | - | 107,951 |
| Apr 30, 2025 | 87.54 | 89.64 | 87.54 | 89.50 | 89.50 | 0.56% | 204,594 |
| Apr 29, 2025 | 86.88 | 89.52 | 86.58 | 89.00 | 89.00 | 2.77% | 132,807 |
| Apr 28, 2025 | 87.85 | 87.85 | 85.62 | 86.60 | 86.60 | -0.09% | 104,569 |
| Apr 25, 2025 | 86.35 | 87.50 | 86.00 | 86.68 | 86.68 | 0.96% | 266,560 |
| Apr 24, 2025 | 85.25 | 86.40 | 85.25 | 85.86 | 85.86 | 0.34% | 68,163 |
| Apr 23, 2025 | 86.74 | 87.00 | 85.37 | 85.57 | 85.57 | -0.86% | 318,285 |
| Apr 22, 2025 | 85.80 | 87.00 | 85.09 | 86.31 | 86.31 | 1.54% | 148,168 |
| Apr 21, 2025 | 85.72 | 85.75 | 84.25 | 85.00 | 85.00 | -0.18% | 106,533 |
| Apr 17, 2025 | 85.01 | 85.55 | 84.01 | 85.15 | 85.15 | 0.26% | 141,339 |
| Apr 16, 2025 | 83.75 | 85.11 | 83.61 | 84.93 | 84.93 | 1.18% | 181,892 |
| Apr 15, 2025 | 84.80 | 85.50 | 83.77 | 83.94 | 83.94 | -0.32% | 102,618 |
| Apr 14, 2025 | 85.00 | 85.98 | 83.60 | 84.21 | 84.21 | -0.39% | 149,390 |
| Apr 11, 2025 | 83.44 | 85.50 | 81.75 | 84.54 | 84.54 | 3.50% | 394,061 |
| Apr 10, 2025 | 82.50 | 83.50 | 81.49 | 81.68 | 81.68 | -2.75% | 132,896 |
| Apr 9, 2025 | 81.47 | 85.75 | 79.40 | 83.99 | 83.99 | 3.53% | 403,163 |
| Apr 8, 2025 | 82.29 | 83.83 | 81.06 | 81.13 | 81.13 | -0.84% | 146,813 |
| Apr 7, 2025 | 82.88 | 83.89 | 81.29 | 81.82 | 81.82 | -2.48% | 205,580 |
| Apr 4, 2025 | 84.74 | 86.00 | 83.66 | 83.90 | 83.90 | 0.35% | 212,653 |
| Apr 3, 2025 | 84.44 | 87.00 | 83.50 | 83.61 | 83.61 | -2.45% | 145,201 |
| Apr 2, 2025 | 86.90 | 87.49 | 85.27 | 85.71 | 85.71 | -0.87% | 108,319 |
| Apr 1, 2025 | 84.50 | 88.00 | 83.89 | 86.46 | 86.46 | 2.92% | 289,137 |
| Mar 31, 2025 | 84.00 | 84.99 | 83.09 | 84.01 | 84.01 | -0.08% | 298,940 |
| Mar 28, 2025 | 86.26 | 86.32 | 83.60 | 84.08 | 84.08 | -2.16% | 196,483 |
| Mar 27, 2025 | 85.66 | 87.15 | 85.17 | 85.94 | 85.94 | -0.58% | 146,138 |
| Mar 26, 2025 | 87.08 | 87.50 | 85.50 | 86.44 | 86.44 | -0.68% | 149,182 |
| Mar 25, 2025 | 87.30 | 87.85 | 86.26 | 87.03 | 87.03 | 0.47% | 377,537 |
| Mar 24, 2025 | 86.50 | 88.25 | 85.00 | 86.62 | 86.62 | 1.91% | 551,597 |
| Mar 21, 2025 | 83.10 | 86.33 | 82.50 | 85.00 | 85.00 | 2.41% | 749,545 |
| Mar 20, 2025 | 83.50 | 83.75 | 82.01 | 83.00 | 83.00 | -1.07% | 494,171 |