MicroStrategy Incorporated (STRK)
NASDAQ: STRK · Real-Time Price · USD · Preferred Stock
110.50
+5.93 (5.67%)
Jul 31, 2025, 3:09 PM - Market open
MicroStrategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 104.80 | 107.11 | 104.76 | 108.00 | - | 3.28% | 83,699 |
| Jul 30, 2025 | 106.99 | 108.98 | 103.55 | 104.57 | 104.57 | -2.25% | 333,016 |
| Jul 29, 2025 | 105.00 | 107.00 | 104.04 | 106.98 | 106.98 | 2.87% | 268,474 |
| Jul 28, 2025 | 108.16 | 108.16 | 103.01 | 104.00 | 104.00 | -3.61% | 558,996 |
| Jul 25, 2025 | 110.71 | 111.95 | 104.00 | 107.90 | 107.90 | -3.14% | 356,829 |
| Jul 24, 2025 | 113.75 | 113.75 | 111.06 | 111.40 | 111.40 | -2.49% | 398,896 |
| Jul 23, 2025 | 114.00 | 115.00 | 112.66 | 114.24 | 114.24 | -0.20% | 235,799 |
| Jul 22, 2025 | 115.10 | 116.00 | 111.00 | 114.47 | 114.47 | -2.66% | 312,212 |
| Jul 21, 2025 | 119.00 | 119.00 | 116.48 | 117.59 | 117.59 | -0.49% | 205,809 |
| Jul 18, 2025 | 122.00 | 122.74 | 116.39 | 118.17 | 118.17 | -2.64% | 208,081 |
| Jul 17, 2025 | 118.71 | 121.41 | 118.01 | 121.37 | 121.37 | 1.66% | 207,687 |
| Jul 16, 2025 | 117.99 | 120.06 | 117.59 | 119.39 | 119.39 | 0.51% | 211,078 |
| Jul 15, 2025 | 120.20 | 120.20 | 116.58 | 118.78 | 118.78 | 0.21% | 202,246 |
| Jul 14, 2025 | 124.73 | 124.73 | 116.11 | 118.53 | 118.53 | -3.24% | 547,583 |
| Jul 11, 2025 | 127.99 | 129.48 | 121.57 | 122.50 | 122.50 | -2.58% | 343,374 |
| Jul 10, 2025 | 126.00 | 126.95 | 124.00 | 125.75 | 125.75 | 1.00% | 653,916 |
| Jul 9, 2025 | 126.00 | 127.13 | 123.00 | 124.50 | 124.50 | 1.22% | 538,050 |
| Jul 8, 2025 | 122.15 | 124.12 | 122.15 | 123.00 | 123.00 | 1.82% | 328,552 |
| Jul 7, 2025 | 122.86 | 122.86 | 120.15 | 120.80 | 120.80 | 0.30% | 509,045 |
| Jul 3, 2025 | 119.66 | 122.36 | 118.76 | 120.44 | 120.44 | 2.02% | 212,153 |
| Jul 2, 2025 | 120.69 | 120.70 | 115.65 | 118.06 | 118.06 | 0.93% | 906,097 |
| Jul 1, 2025 | 122.80 | 126.04 | 114.99 | 116.98 | 116.98 | -3.33% | 750,219 |
| Jun 30, 2025 | 107.00 | 125.72 | 107.00 | 121.01 | 121.01 | 14.64% | 1,172,933 |
| 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 | 104.00 | -0.67% | 301,948 |
| Jun 11, 2025 | 106.89 | 106.99 | 106.50 | 106.72 | 104.71 | -0.24% | 232,205 |
| Jun 10, 2025 | 107.00 | 107.92 | 106.40 | 106.98 | 104.96 | -0.89% | 248,518 |
| Jun 9, 2025 | 107.46 | 108.25 | 106.50 | 107.94 | 105.90 | 2.22% | 519,615 |
| Jun 6, 2025 | 104.25 | 106.06 | 103.00 | 105.60 | 103.61 | 3.79% | 583,219 |
| Jun 5, 2025 | 108.49 | 108.49 | 100.26 | 101.74 | 99.82 | -5.36% | 508,885 |
| Jun 4, 2025 | 106.80 | 107.89 | 106.66 | 107.50 | 105.47 | 1.37% | 357,352 |
| Jun 3, 2025 | 106.25 | 107.00 | 105.09 | 106.05 | 104.05 | 1.49% | 469,445 |
| Jun 2, 2025 | 103.50 | 105.48 | 103.44 | 104.49 | 102.52 | 1.29% | 403,402 |
| May 30, 2025 | 101.78 | 104.00 | 101.58 | 103.16 | 101.21 | 1.53% | 653,092 |
| May 29, 2025 | 102.25 | 102.42 | 101.50 | 101.61 | 99.69 | -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 | 99.82 | 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 | 99.01 | 0.91% | 320,329 |
| May 21, 2025 | 100.55 | 101.13 | 98.50 | 100.00 | 98.11 | 0.81% | 541,346 |
| May 20, 2025 | 98.98 | 99.33 | 98.50 | 99.20 | 97.33 | 0.74% | 379,294 |