MicroStrategy (STRK)
NASDAQ: STRK
· Real-Time Price · USD
103.08
-1.42 (-1.36%)
At close: Aug 15, 2025, 3:59 PM
103.00
-0.07%
After-hours: Aug 15, 2025, 07:45 PM EDT
STRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 104.86 | 105.45 | 102.35 | 102.89 | 102.89 | -1.54% | 171,972 |
| Aug 14, 2025 | 106.00 | 106.90 | 104.11 | 104.50 | 104.50 | -2.34% | 285,640 |
| Aug 13, 2025 | 107.99 | 108.15 | 105.10 | 107.00 | 107.00 | -0.93% | 306,100 |
| Aug 12, 2025 | 109.30 | 109.30 | 107.70 | 108.00 | 108.00 | -1.07% | 325,710 |
| Aug 11, 2025 | 110.74 | 110.74 | 108.02 | 109.17 | 109.17 | 0.16% | 261,710 |
| Aug 8, 2025 | 109.80 | 109.81 | 108.22 | 109.00 | 109.00 | -0.37% | 134,293 |
| Aug 7, 2025 | 107.99 | 109.75 | 106.73 | 109.40 | 109.40 | 3.16% | 216,920 |
| Aug 6, 2025 | 106.00 | 108.19 | 105.90 | 106.05 | 106.05 | -0.13% | 127,532 |
| Aug 5, 2025 | 107.00 | 107.89 | 105.72 | 106.19 | 106.19 | -0.54% | 120,336 |
| Aug 4, 2025 | 108.06 | 108.99 | 106.00 | 106.77 | 106.77 | 0.73% | 196,000 |
| Aug 1, 2025 | 109.50 | 110.00 | 105.26 | 106.00 | 106.00 | -4.68% | 455,132 |
| Jul 31, 2025 | 104.80 | 111.67 | 104.76 | 111.21 | 111.21 | 6.35% | 410,000 |
| Jul 30, 2025 | 106.99 | 108.98 | 103.55 | 104.57 | 104.57 | -2.25% | 333,016 |
| Jul 29, 2025 | 105.00 | 107.00 | 104.04 | 106.98 | 106.98 | 2.87% | 268,474 |
| Jul 28, 2025 | 108.16 | 108.16 | 103.01 | 104.00 | 104.00 | -3.61% | 559,000 |
| Jul 25, 2025 | 110.71 | 111.95 | 104.00 | 107.90 | 107.90 | -3.14% | 356,829 |
| Jul 24, 2025 | 113.75 | 113.75 | 111.06 | 111.40 | 111.40 | -2.49% | 398,900 |
| Jul 23, 2025 | 114.00 | 115.00 | 112.66 | 114.24 | 114.24 | -0.20% | 235,799 |
| Jul 22, 2025 | 115.10 | 116.00 | 111.00 | 114.47 | 114.47 | -2.65% | 312,212 |
| Jul 21, 2025 | 119.00 | 119.00 | 116.48 | 117.59 | 117.59 | -0.49% | 205,809 |