MicroStrategy 10.00% Ser... (STRD)
NASDAQ: STRD
· Real-Time Price · USD
79.83
0.83 (1.05%)
At close: Aug 22, 2025, 3:59 PM
80.00
0.21%
After-hours: Aug 22, 2025, 04:04 PM EDT
STRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 79.61 | 80.30 | 78.65 | 79.83 | 79.83 | 1.05% | 123,999 |
| Aug 21, 2025 | 79.84 | 80.30 | 78.75 | 79.00 | 79.00 | -0.44% | 104,000 |
| Aug 20, 2025 | 79.70 | 79.70 | 77.35 | 79.35 | 79.35 | -0.05% | 186,300 |
| Aug 19, 2025 | 83.39 | 83.80 | 77.16 | 79.39 | 79.39 | -4.50% | 214,800 |
| Aug 18, 2025 | 84.75 | 85.00 | 83.06 | 83.13 | 83.13 | -2.06% | 135,400 |
| Aug 15, 2025 | 85.66 | 85.66 | 84.24 | 84.88 | 84.88 | -0.50% | 109,400 |
| Aug 14, 2025 | 85.82 | 86.20 | 85.05 | 85.31 | 85.31 | -0.70% | 85,235 |
| Aug 13, 2025 | 86.10 | 86.40 | 85.82 | 85.91 | 85.91 | -0.13% | 78,800 |
| Aug 12, 2025 | 86.60 | 86.60 | 85.51 | 86.02 | 86.02 | -0.12% | 116,400 |
| Aug 11, 2025 | 86.50 | 86.50 | 86.00 | 86.12 | 86.12 | 0.14% | 207,500 |
| Aug 8, 2025 | 86.36 | 86.80 | 85.53 | 86.00 | 86.00 | -0.41% | 96,100 |
| Aug 7, 2025 | 85.75 | 86.80 | 85.27 | 86.35 | 86.35 | 0.73% | 135,711 |
| Aug 6, 2025 | 84.24 | 86.00 | 84.24 | 85.72 | 85.72 | 1.74% | 135,023 |
| Aug 5, 2025 | 85.20 | 85.24 | 84.25 | 84.25 | 84.25 | -1.09% | 168,900 |
| Aug 4, 2025 | 85.64 | 85.79 | 84.81 | 85.18 | 85.18 | 0.90% | 95,158 |
| Aug 1, 2025 | 85.11 | 85.64 | 84.40 | 84.42 | 84.42 | -1.15% | 321,100 |
| Jul 31, 2025 | 84.95 | 86.55 | 84.51 | 85.40 | 85.40 | 1.27% | 339,100 |
| Jul 30, 2025 | 84.35 | 85.40 | 84.00 | 84.33 | 84.33 | 0.51% | 258,600 |
| Jul 29, 2025 | 85.29 | 85.30 | 83.60 | 83.90 | 83.90 | -1.13% | 304,600 |
| Jul 28, 2025 | 87.70 | 87.70 | 84.55 | 84.86 | 84.86 | -1.04% | 246,100 |