MicroStrategy (STRK)
84.00
-1.94 (-2.26%)
At close: Mar 28, 2025, 3:59 PM
83.97
-0.03%
After-hours: Mar 28, 2025, 06:36 PM EDT
STRK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 85.66 | 87.15 | 85.17 | 85.94 | -0.50 | -0.58% | 142,314 |
| Mar 26, 2025 | 87.08 | 87.50 | 85.50 | 86.44 | -0.59 | -0.68% | 149,200 |
| Mar 25, 2025 | 87.30 | 87.85 | 86.26 | 87.03 | 0.41 | 0.47% | 377,537 |
| Mar 24, 2025 | 86.50 | 88.25 | 85.00 | 86.62 | 1.62 | 1.91% | 551,597 |
| Mar 21, 2025 | 83.10 | 86.33 | 82.50 | 85.00 | 2.00 | 2.41% | 749,545 |
| Mar 20, 2025 | 83.50 | 83.75 | 82.01 | 83.00 | -0.90 | -1.07% | 494,171 |
| Mar 19, 2025 | 86.25 | 86.65 | 83.70 | 83.90 | -1.07 | -1.26% | 501,500 |
| Mar 18, 2025 | 85.89 | 88.00 | 84.30 | 84.97 | -3.23 | -3.66% | 284,423 |
| Mar 17, 2025 | 90.50 | 90.50 | 87.07 | 88.20 | -0.14 | -0.16% | 138,300 |
| Mar 14, 2025 | 88.00 | 88.69 | 87.12 | 88.34 | 1.57 | 1.81% | 329,300 |
| Mar 13, 2025 | 88.34 | 89.08 | 86.75 | 86.77 | -0.48 | -0.55% | 221,896 |
| Mar 12, 2025 | 88.00 | 88.00 | 86.05 | 87.25 | 0.22 | 0.25% | 183,652 |
| Mar 11, 2025 | 85.27 | 88.57 | 85.00 | 87.03 | 2.23 | 2.63% | 331,615 |
| Mar 10, 2025 | 89.30 | 89.85 | 83.45 | 84.80 | -7.60 | -8.23% | 765,900 |
| Mar 7, 2025 | 93.70 | 94.10 | 91.91 | 92.40 | -2.00 | -2.12% | 91,235 |
| Mar 6, 2025 | 93.00 | 94.40 | 92.40 | 94.40 | 0.05 | 0.05% | 177,022 |
| Mar 5, 2025 | 93.68 | 94.50 | 92.25 | 94.35 | 1.80 | 1.94% | 140,500 |
| Mar 4, 2025 | 89.50 | 93.44 | 89.50 | 92.55 | 2.31 | 2.56% | 191,731 |
| Mar 3, 2025 | 94.75 | 95.00 | 89.50 | 90.24 | -2.16 | -2.34% | 274,212 |
| Feb 28, 2025 | 92.00 | 94.63 | 91.05 | 92.40 | 0.81 | 0.88% | 1,281,632 |
| Feb 27, 2025 | 94.50 | 94.50 | 91.50 | 91.59 | -1.54 | -1.65% | 382,523 |
| Feb 26, 2025 | 90.49 | 94.63 | 89.51 | 93.13 | 2.38 | 2.62% | 527,029 |
| Feb 25, 2025 | 91.50 | 92.34 | 89.00 | 90.75 | -2.35 | -2.52% | 376,800 |
| Feb 24, 2025 | 93.95 | 94.79 | 92.50 | 93.10 | 0.09 | 0.10% | 200,449 |
| Feb 21, 2025 | 99.10 | 99.10 | 92.12 | 93.01 | -4.74 | -4.85% | 225,726 |
| Feb 20, 2025 | 97.00 | 98.50 | 96.00 | 97.75 | 1.97 | 2.06% | 222,383 |
| Feb 19, 2025 | 100.00 | 100.25 | 95.40 | 95.78 | -2.82 | -2.86% | 383,588 |
| Feb 18, 2025 | 95.10 | 99.00 | 93.16 | 98.60 | 4.56 | 4.85% | 541,700 |
| Feb 14, 2025 | 90.20 | 94.35 | 90.02 | 94.04 | 3.78 | 4.19% | 242,900 |
| Feb 13, 2025 | 90.00 | 90.26 | 89.50 | 90.26 | 0.26 | 0.29% | 246,624 |
| Feb 12, 2025 | 89.70 | 92.25 | 88.02 | 90.00 | 0.43 | 0.48% | 459,925 |
| Feb 11, 2025 | 90.29 | 91.79 | 89.36 | 89.57 | 0.07 | 0.08% | 335,958 |
| Feb 10, 2025 | 89.05 | 89.99 | 88.00 | 89.50 | 3.10 | 3.59% | 616,625 |
| Feb 7, 2025 | 85.50 | 87.88 | 85.25 | 86.40 | 1.80 | 2.13% | 847,800 |
| Feb 6, 2025 | 85.75 | 95.00 | 84.55 | 84.60 | 1.46 | 1.76% | 658,900 |
| Feb 5, 2025 | 83.50 | 87.70 | 82.25 | 83.14 | -0.11 | -0.13% | 295,700 |
| Feb 4, 2025 | 82.00 | 85.25 | 82.00 | 83.25 | 0.50 | 0.60% | 97,400 |
| Feb 3, 2025 | 85.00 | 85.00 | 79.25 | 82.75 | 1.75 | 2.16% | 208,030 |
| Jan 31, 2025 | 80.50 | 81.00 | 79.50 | 81.00 | n/a | n/a | 1,000,650 |