MicroStrategy 10.00% Ser... (STRF)
NASDAQ: STRF
· Real-Time Price · USD
111.54
0.19 (0.17%)
At close: Sep 08, 2025, 3:59 PM
111.83
0.26%
After-hours: Sep 08, 2025, 06:21 PM EDT
STRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 111.50 | 111.75 | 111.00 | 111.54 | 111.54 | 0.17% | 170,150 |
| Sep 5, 2025 | 111.24 | 111.74 | 110.08 | 111.35 | 111.35 | 0.20% | 132,500 |
| Sep 4, 2025 | 111.75 | 111.75 | 110.70 | 111.13 | 111.13 | -0.53% | 102,600 |
| Sep 3, 2025 | 111.80 | 111.80 | 111.32 | 111.72 | 111.72 | 0.37% | 116,200 |
| Sep 2, 2025 | 110.99 | 111.85 | 110.75 | 111.31 | 111.31 | 0.54% | 138,000 |
| Aug 29, 2025 | 111.70 | 112.21 | 110.56 | 110.71 | 110.71 | -0.71% | 185,700 |
| Aug 28, 2025 | 111.85 | 112.23 | 111.50 | 111.50 | 111.50 | -0.13% | 153,500 |
| Aug 27, 2025 | 111.49 | 111.77 | 111.10 | 111.65 | 111.65 | 0.56% | 200,600 |
| Aug 26, 2025 | 110.70 | 111.50 | 110.32 | 111.03 | 111.03 | -0.20% | 142,200 |
| Aug 25, 2025 | 111.37 | 111.37 | 110.74 | 111.25 | 111.25 | 0.01% | 136,200 |
| Aug 22, 2025 | 111.45 | 112.00 | 110.50 | 111.24 | 111.24 | 0.31% | 436,200 |
| Aug 21, 2025 | 111.00 | 111.72 | 110.22 | 110.90 | 110.90 | -0.09% | 135,700 |
| Aug 20, 2025 | 110.58 | 112.05 | 110.00 | 111.00 | 111.00 | -0.42% | 400,000 |
| Aug 19, 2025 | 114.25 | 114.39 | 109.56 | 111.47 | 111.47 | -2.43% | 236,700 |
| Aug 18, 2025 | 115.01 | 115.80 | 113.56 | 114.25 | 114.25 | -0.64% | 176,400 |
| Aug 15, 2025 | 116.42 | 117.40 | 114.76 | 114.99 | 114.99 | -1.23% | 199,500 |
| Aug 14, 2025 | 117.01 | 117.01 | 116.01 | 116.42 | 116.42 | -0.56% | 155,226 |
| Aug 13, 2025 | 117.40 | 117.50 | 116.55 | 117.08 | 117.08 | -0.13% | 190,400 |
| Aug 12, 2025 | 118.10 | 118.10 | 117.14 | 117.23 | 117.23 | -0.14% | 191,500 |
| Aug 11, 2025 | 118.50 | 118.50 | 117.29 | 117.40 | 117.40 | -0.35% | 170,900 |