MicroStrategy (STRK)
NASDAQ: STRK
· Real-Time Price · USD
95.32
0.52 (0.55%)
At close: Sep 05, 2025, 3:59 PM
95.41
0.09%
Pre-market: Sep 08, 2025, 07:54 AM EDT
STRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 95.30 | 95.88 | 95.06 | 95.10 | 95.10 | 0.32% | 166,655 |
| Sep 4, 2025 | 94.90 | 95.50 | 94.80 | 94.80 | 94.80 | -0.11% | 106,832 |
| Sep 3, 2025 | 94.90 | 95.48 | 94.20 | 94.90 | 94.90 | 0.91% | 205,939 |
| Sep 2, 2025 | 94.73 | 95.68 | 93.84 | 94.04 | 94.04 | -0.28% | 176,667 |
| Aug 29, 2025 | 95.68 | 95.77 | 94.30 | 94.30 | 94.30 | -1.20% | 240,791 |
| Aug 28, 2025 | 95.66 | 96.30 | 95.20 | 95.45 | 95.45 | 0.00% | 145,932 |
| Aug 27, 2025 | 96.00 | 96.34 | 95.11 | 95.45 | 95.45 | -0.21% | 186,440 |
| Aug 26, 2025 | 95.05 | 96.00 | 94.76 | 95.65 | 95.65 | 0.95% | 173,520 |
| Aug 25, 2025 | 96.00 | 96.53 | 94.50 | 94.75 | 94.75 | -1.81% | 238,331 |
| Aug 22, 2025 | 96.50 | 99.03 | 95.79 | 96.50 | 96.50 | 0.74% | 378,668 |
| Aug 21, 2025 | 96.25 | 97.68 | 95.21 | 95.79 | 95.79 | -0.43% | 143,224 |
| Aug 20, 2025 | 97.75 | 97.78 | 95.50 | 96.20 | 96.20 | -0.96% | 404,223 |
| Aug 19, 2025 | 101.15 | 101.94 | 95.88 | 97.13 | 97.13 | -3.76% | 416,152 |
| Aug 18, 2025 | 102.50 | 102.65 | 100.62 | 100.93 | 100.93 | -1.90% | 260,500 |
| Aug 15, 2025 | 104.86 | 105.45 | 102.35 | 102.89 | 102.89 | -1.54% | 172,515 |
| 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 |