MicroStrategy Incorporated (STRK)

MicroStrategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	105.61	105.85	105.22	105.56	105.56	0.31%	244,788
Jun 26, 2025	105.64	105.64	104.97	105.23	105.23	0.41%	223,764
Jun 25, 2025	105.00	105.11	104.50	104.80	104.80	0.96%	269,525
Jun 24, 2025	103.53	104.50	103.53	103.80	103.80	0.77%	133,275
Jun 23, 2025	102.75	103.53	102.75	103.01	103.01	0.32%	152,666
Jun 20, 2025	103.85	104.00	102.63	102.68	102.68	-1.60%	230,043
Jun 18, 2025	104.35	105.40	103.90	104.35	104.35	0.43%	245,298
Jun 17, 2025	104.50	104.50	102.19	103.90	103.90	-0.81%	153,700
Jun 16, 2025	105.00	105.00	104.10	104.75	104.75	0.24%	262,110
Jun 13, 2025	104.31	105.50	104.10	104.50	104.50	-1.42%	214,233
Jun 12, 2025	105.90	106.05	105.75	106.00	104.01	-0.67%	301,948
Jun 11, 2025	106.89	106.99	106.50	106.72	104.72	-0.24%	232,205
Jun 10, 2025	107.00	107.92	106.40	106.98	104.97	-0.89%	248,518
Jun 9, 2025	107.46	108.25	106.50	107.94	105.91	2.22%	519,615
Jun 6, 2025	104.25	106.06	103.00	105.60	103.62	3.79%	583,219
Jun 5, 2025	108.49	108.49	100.26	101.74	99.83	-5.36%	508,885
Jun 4, 2025	106.80	107.89	106.66	107.50	105.48	1.37%	357,352
Jun 3, 2025	106.25	107.00	105.09	106.05	104.06	1.49%	469,445
Jun 2, 2025	103.50	105.48	103.44	104.49	102.53	1.29%	403,402
May 30, 2025	101.78	104.00	101.58	103.16	101.22	1.53%	653,092
May 29, 2025	102.25	102.42	101.50	101.61	99.70	-0.40%	191,670
May 28, 2025	102.40	102.70	101.70	102.02	100.10	0.28%	230,030
May 27, 2025	102.00	102.00	101.50	101.74	99.83	0.74%	369,789
May 23, 2025	100.12	101.75	100.12	100.99	99.09	0.08%	450,625
May 22, 2025	101.35	101.73	100.70	100.91	99.02	0.91%	320,329
May 21, 2025	100.55	101.13	98.50	100.00	98.12	0.81%	541,346
May 20, 2025	98.98	99.33	98.50	99.20	97.34	0.74%	379,294
May 19, 2025	96.92	98.48	96.52	98.47	96.62	2.04%	365,545
May 16, 2025	97.56	97.56	96.32	96.50	94.69	-0.04%	366,841
May 15, 2025	96.90	96.95	95.06	96.54	94.73	0.44%	443,241
May 14, 2025	97.96	98.39	95.60	96.12	94.32	-0.94%	413,976
May 13, 2025	97.99	98.24	96.38	97.03	95.21	2.81%	364,723
May 12, 2025	94.90	95.24	94.11	94.38	92.61	1.87%	447,884
May 9, 2025	92.48	92.90	92.00	92.65	90.91	0.77%	227,525
May 8, 2025	91.75	92.36	91.42	91.94	90.22	1.54%	286,377
May 7, 2025	90.80	91.26	90.55	90.55	88.85	0.15%	51,763
May 6, 2025	90.80	90.90	90.22	90.41	88.71	0.18%	121,576
May 5, 2025	90.70	90.97	89.50	90.25	88.56	-0.79%	114,264
May 2, 2025	90.89	91.10	89.88	90.97	89.26	1.64%	644,379
May 1, 2025	90.60	91.49	89.24	89.50	87.82	-	107,951
Apr 30, 2025	87.54	89.64	87.54	89.50	87.82	0.56%	204,594
Apr 29, 2025	86.88	89.52	86.58	89.00	87.33	2.77%	132,807
Apr 28, 2025	87.85	87.85	85.62	86.60	84.97	-0.09%	104,569
Apr 25, 2025	86.35	87.50	86.00	86.68	85.05	0.96%	266,560
Apr 24, 2025	85.25	86.40	85.25	85.86	84.25	0.34%	68,163
Apr 23, 2025	86.74	87.00	85.37	85.57	83.96	-0.86%	318,285
Apr 22, 2025	85.80	87.00	85.09	86.31	84.69	1.54%	148,168
Apr 21, 2025	85.72	85.75	84.25	85.00	83.40	-0.18%	106,533
Apr 17, 2025	85.01	85.55	84.01	85.15	83.55	0.26%	141,339
Apr 16, 2025	83.75	85.11	83.61	84.93	83.34	1.18%	181,892

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.