MicroStrategy 10.00% Ser... (STRD)
NASDAQ: STRD
· Real-Time Price · USD
83.42
0.64 (0.77%)
At close: Oct 03, 2025, 3:59 PM
83.55
0.16%
After-hours: Oct 03, 2025, 04:10 PM EDT
STRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 82.11 | 82.95 | 82.00 | 82.78 | 82.78 | 1.38% | 113,094 |
| Oct 1, 2025 | 79.42 | 81.90 | 79.12 | 81.65 | 81.65 | 3.74% | 218,200 |
| Sep 30, 2025 | 79.31 | 79.48 | 78.71 | 78.71 | 78.71 | -0.74% | 132,800 |
| Sep 29, 2025 | 79.48 | 79.48 | 78.74 | 79.30 | 79.30 | 1.02% | 153,821 |
| Sep 26, 2025 | 78.99 | 79.23 | 78.24 | 78.50 | 78.50 | 0.00% | 100,400 |
| Sep 25, 2025 | 79.30 | 79.59 | 78.30 | 78.50 | 78.50 | -1.01% | 107,000 |
| Sep 24, 2025 | 79.58 | 79.59 | 79.10 | 79.30 | 79.30 | 0.01% | 75,900 |
| Sep 23, 2025 | 79.59 | 79.59 | 79.10 | 79.29 | 79.29 | -0.33% | 116,500 |
| Sep 22, 2025 | 78.96 | 80.12 | 78.85 | 79.55 | 79.55 | 0.82% | 310,600 |
| Sep 19, 2025 | 79.00 | 79.07 | 78.75 | 78.90 | 78.90 | 0.28% | 104,200 |
| Sep 18, 2025 | 78.70 | 78.92 | 78.14 | 78.68 | 78.68 | 0.08% | 135,800 |
| Sep 17, 2025 | 78.88 | 78.88 | 78.13 | 78.62 | 78.62 | -0.28% | 124,200 |
| Sep 16, 2025 | 78.99 | 79.25 | 78.19 | 78.84 | 78.84 | -0.52% | 190,400 |
| Sep 15, 2025 | 79.80 | 79.80 | 78.80 | 79.25 | 79.25 | -3.58% | 100,500 |
| Sep 12, 2025 | 82.00 | 82.46 | 81.60 | 82.19 | 79.13 | 0.60% | 170,600 |
| Sep 11, 2025 | 81.50 | 81.95 | 81.31 | 81.70 | 78.66 | 0.44% | 137,100 |
| Sep 10, 2025 | 80.76 | 81.44 | 80.50 | 81.34 | 78.32 | 1.36% | 150,700 |
| Sep 9, 2025 | 80.01 | 80.80 | 79.79 | 80.25 | 77.27 | 0.69% | 131,400 |
| Sep 8, 2025 | 78.75 | 79.99 | 78.26 | 79.70 | 76.74 | 1.53% | 133,200 |
| Sep 5, 2025 | 78.13 | 78.99 | 77.90 | 78.50 | 75.58 | 0.47% | 281,800 |
Page 1 of 5