MicroStrategy Incorporated (STRK)
NASDAQ: STRK · Real-Time Price · USD · Preferred Stock
97.03
+2.65 (2.81%)
At close: May 13, 2025, 4:00 PM
97.90
+0.87 (0.90%)
After-hours: May 13, 2025, 7:13 PM EDT
MicroStrategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 97.99 | 98.24 | 96.38 | 97.03 | 97.03 | 2.81% | 364,587 |
| 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 |
| Mar 19, 2025 | 86.25 | 86.65 | 83.70 | 83.90 | 83.90 | -1.26% | 501,476 |
| Mar 18, 2025 | 85.89 | 88.00 | 84.30 | 84.97 | 84.97 | -3.66% | 284,423 |
| Mar 17, 2025 | 90.50 | 90.50 | 87.07 | 88.20 | 88.20 | -0.16% | 138,254 |
| Mar 14, 2025 | 88.00 | 88.69 | 87.12 | 88.34 | 88.34 | 1.81% | 329,293 |
| Mar 13, 2025 | 88.34 | 89.08 | 86.75 | 86.77 | 85.57 | -0.55% | 221,896 |
| Mar 12, 2025 | 88.00 | 88.00 | 86.05 | 87.25 | 86.04 | 0.25% | 183,652 |
| Mar 11, 2025 | 85.27 | 88.57 | 85.00 | 87.03 | 85.83 | 2.63% | 331,615 |
| Mar 10, 2025 | 89.30 | 89.85 | 83.45 | 84.80 | 83.63 | -8.23% | 764,248 |
| Mar 7, 2025 | 93.70 | 94.10 | 91.91 | 92.40 | 91.12 | -2.12% | 91,235 |
| Mar 6, 2025 | 93.00 | 94.40 | 92.40 | 94.40 | 93.09 | 0.05% | 177,022 |
| Mar 5, 2025 | 93.68 | 94.50 | 92.25 | 94.35 | 93.04 | 1.94% | 140,493 |
| Mar 4, 2025 | 89.50 | 93.44 | 89.50 | 92.55 | 91.27 | 2.56% | 191,731 |