MicroStrategy 10.00% Ser... (STRD)
NASDAQ: STRD
· Real-Time Price · USD
81.95
0.25 (0.31%)
At close: Sep 12, 2025, 12:52 PM
STRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 81.50 | 81.95 | 81.31 | 81.70 | 81.70 | 0.44% | 137,096 |
| Sep 10, 2025 | 80.76 | 81.44 | 80.50 | 81.34 | 81.34 | 1.36% | 150,739 |
| Sep 9, 2025 | 80.01 | 80.80 | 79.79 | 80.25 | 80.25 | 0.69% | 131,400 |
| Sep 8, 2025 | 78.75 | 79.99 | 78.26 | 79.70 | 79.70 | 1.53% | 133,200 |
| Sep 5, 2025 | 78.13 | 78.99 | 77.90 | 78.50 | 78.50 | 0.47% | 281,835 |
| Sep 4, 2025 | 78.80 | 79.15 | 77.82 | 78.13 | 78.13 | -0.72% | 274,100 |
| Sep 3, 2025 | 79.54 | 79.79 | 78.51 | 78.70 | 78.70 | -0.06% | 327,700 |
| Sep 2, 2025 | 79.10 | 79.50 | 78.45 | 78.75 | 78.75 | -0.64% | 254,600 |
| Aug 29, 2025 | 80.04 | 80.33 | 79.06 | 79.26 | 79.26 | -0.92% | 140,700 |
| Aug 28, 2025 | 80.11 | 80.40 | 79.60 | 80.00 | 80.00 | 0.01% | 93,900 |
| Aug 27, 2025 | 80.47 | 80.47 | 79.61 | 79.99 | 79.99 | 0.01% | 88,700 |
| Aug 26, 2025 | 79.70 | 80.10 | 79.00 | 79.98 | 79.98 | 0.92% | 65,300 |
| Aug 25, 2025 | 79.28 | 79.70 | 78.87 | 79.25 | 79.25 | -0.73% | 54,244 |
| Aug 22, 2025 | 79.61 | 80.30 | 78.65 | 79.83 | 79.83 | 1.05% | 124,003 |
| 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 |