MicroStrategy Incorporated (STRK)
NASDAQ: STRK · Real-Time Price · USD · Preferred Stock
84.44
+0.36 (0.43%)
Mar 31, 2025, 3:37 PM EDT - Market open

MicroStrategy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202584.0084.9983.0983.81--0.33%178,320
Mar 28, 202586.2686.3283.6084.0884.08-2.16%196,483
Mar 27, 202585.6687.1585.1785.9485.94-0.58%146,138
Mar 26, 202587.0887.5085.5086.4486.44-0.68%149,182
Mar 25, 202587.3087.8586.2687.0387.030.47%377,537
Mar 24, 202586.5088.2585.0086.6286.621.91%551,597
Mar 21, 202583.1086.3382.5085.0085.002.41%749,545
Mar 20, 202583.5083.7582.0183.0083.00-1.07%494,171
Mar 19, 202586.2586.6583.7083.9083.90-1.26%501,476
Mar 18, 202585.8988.0084.3084.9784.97-3.66%284,423
Mar 17, 202590.5090.5087.0788.2088.20-0.16%138,254
Mar 14, 202588.0088.6987.1288.3488.341.81%329,293
Mar 13, 202588.3489.0886.7586.7785.57-0.55%221,896
Mar 12, 202588.0088.0086.0587.2586.040.25%183,652
Mar 11, 202585.2788.5785.0087.0385.832.63%331,615
Mar 10, 202589.3089.8583.4584.8083.63-8.23%764,248
Mar 7, 202593.7094.1091.9192.4091.12-2.12%91,235
Mar 6, 202593.0094.4092.4094.4093.090.05%177,022
Mar 5, 202593.6894.5092.2594.3593.041.94%140,493
Mar 4, 202589.5093.4489.5092.5591.272.56%191,731
Mar 3, 202594.7595.0089.5090.2488.99-2.34%274,212
Feb 28, 202592.0094.6391.0592.4091.120.88%1,281,632
Feb 27, 202594.5094.5091.5091.5990.32-1.65%382,523
Feb 26, 202590.4994.6389.5193.1391.842.62%527,029
Feb 25, 202591.5092.3489.0090.7589.49-2.52%376,754
Feb 24, 202593.9594.7992.5093.1091.810.10%200,449
Feb 21, 202599.1099.1092.1293.0191.72-4.85%225,726
Feb 20, 202597.0098.5096.0097.7596.402.06%222,383
Feb 19, 2025100.00100.2595.4095.7894.45-2.86%383,588
Feb 18, 202595.1099.0093.1698.6097.244.85%541,675
Feb 14, 202590.2094.3590.0294.0492.744.19%242,885
Feb 13, 202590.0090.2689.5090.2689.010.29%246,624
Feb 12, 202589.7092.2588.0290.0088.750.48%459,925
Feb 11, 202590.2991.7989.3689.5788.330.08%335,958
Feb 10, 202589.0589.9988.0089.5088.263.59%616,625
Feb 7, 202585.5087.8885.2586.4085.202.13%847,775