MicroStrategy Incorporated (STRK)
NASDAQ: STRK · Real-Time Price · USD · Preferred Stock
86.80
+0.12 (0.14%)
Apr 28, 2025, 4:00 PM EDT - Market closed

MicroStrategy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202587.8587.8585.6286.6086.60-0.09%104,569
Apr 25, 202586.3587.5086.0086.6886.680.96%266,560
Apr 24, 202585.2586.4085.2585.8685.860.34%68,163
Apr 23, 202586.7487.0085.3785.5785.57-0.86%318,285
Apr 22, 202585.8087.0085.0986.3186.311.54%148,168
Apr 21, 202585.7285.7584.2585.0085.00-0.18%106,533
Apr 17, 202585.0185.5584.0185.1585.150.26%141,339
Apr 16, 202583.7585.1183.6184.9384.931.18%181,892
Apr 15, 202584.8085.5083.7783.9483.94-0.32%102,618
Apr 14, 202585.0085.9883.6084.2184.21-0.39%149,390
Apr 11, 202583.4485.5081.7584.5484.543.50%394,061
Apr 10, 202582.5083.5081.4981.6881.68-2.75%132,896
Apr 9, 202581.4785.7579.4083.9983.993.53%403,163
Apr 8, 202582.2983.8381.0681.1381.13-0.84%146,813
Apr 7, 202582.8883.8981.2981.8281.82-2.48%205,580
Apr 4, 202584.7486.0083.6683.9083.900.35%212,653
Apr 3, 202584.4487.0083.5083.6183.61-2.45%145,201
Apr 2, 202586.9087.4985.2785.7185.71-0.87%108,319
Apr 1, 202584.5088.0083.8986.4686.462.92%289,137
Mar 31, 202584.0084.9983.0984.0184.01-0.08%298,940
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