MicroStrategy 10.00% Ser... (STRF)
NASDAQ: STRF
· Real-Time Price · USD
111.18
1.28 (1.16%)
At close: Sep 29, 2025, 3:59 PM
111.75
0.51%
After-hours: Sep 29, 2025, 07:02 PM EDT
STRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 110.40 | 111.53 | 110.00 | 111.49 | 111.49 | 1.45% | 122,516 |
| Sep 26, 2025 | 110.03 | 110.22 | 109.00 | 109.90 | 109.90 | -0.12% | 79,200 |
| Sep 25, 2025 | 110.74 | 110.92 | 109.01 | 110.03 | 110.03 | -0.65% | 149,500 |
| Sep 24, 2025 | 111.26 | 111.26 | 110.75 | 110.75 | 110.75 | -0.09% | 60,300 |
| Sep 23, 2025 | 111.30 | 111.50 | 110.79 | 110.85 | 110.85 | -0.14% | 73,900 |
| Sep 22, 2025 | 111.35 | 111.75 | 111.00 | 111.01 | 111.01 | -0.66% | 185,500 |
| Sep 19, 2025 | 111.73 | 112.00 | 111.66 | 111.75 | 111.75 | -0.09% | 82,100 |
| Sep 18, 2025 | 111.93 | 112.06 | 111.46 | 111.85 | 111.85 | -0.01% | 189,600 |
| Sep 17, 2025 | 112.17 | 112.38 | 111.62 | 111.86 | 111.86 | 0.13% | 116,100 |
| Sep 16, 2025 | 112.43 | 112.47 | 111.58 | 111.72 | 111.72 | 0.15% | 142,000 |
| Sep 15, 2025 | 111.90 | 112.44 | 111.23 | 111.55 | 111.55 | -1.66% | 129,700 |
| Sep 12, 2025 | 113.00 | 113.80 | 112.94 | 113.43 | 110.93 | 0.69% | 266,400 |
| Sep 11, 2025 | 112.39 | 112.80 | 112.26 | 112.65 | 110.17 | 0.31% | 169,200 |
| Sep 10, 2025 | 112.50 | 112.87 | 112.00 | 112.30 | 109.82 | 0.55% | 172,900 |
| Sep 9, 2025 | 112.50 | 113.49 | 111.60 | 111.69 | 109.23 | 0.13% | 187,600 |
| Sep 8, 2025 | 111.50 | 111.75 | 111.00 | 111.54 | 109.08 | 0.17% | 170,200 |
| Sep 5, 2025 | 111.24 | 111.74 | 110.08 | 111.35 | 108.90 | 0.20% | 132,500 |
| Sep 4, 2025 | 111.75 | 111.75 | 110.70 | 111.13 | 108.68 | -0.53% | 102,600 |
| Sep 3, 2025 | 111.80 | 111.80 | 111.32 | 111.72 | 109.26 | 0.37% | 116,200 |
| Sep 2, 2025 | 110.99 | 111.85 | 110.75 | 111.31 | 108.86 | 0.54% | 138,000 |