NasdaqGS - Delayed Quote USD
MicroStrategy Incorporated (STRF)
98.00
+0.55
+(0.56%)
At close: May 16 at 4:00:01 PM EDT
98.25
+0.25
+(0.26%)
After hours: May 16 at 7:45:40 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 98.44 | 98.45 | 97.63 | 98.00 | 98.00 | 308,200 |
| May 15, 2025 | 97.95 | 97.95 | 96.91 | 97.45 | 97.45 | 319,000 |
| May 14, 2025 | 97.74 | 98.00 | 96.83 | 97.60 | 97.60 | 281,400 |
| May 13, 2025 | 97.55 | 98.52 | 96.60 | 96.98 | 96.98 | 199,000 |
| May 12, 2025 | 95.25 | 96.57 | 95.09 | 95.66 | 95.66 | 209,900 |
| May 9, 2025 | 94.90 | 94.90 | 93.85 | 93.97 | 93.97 | 195,200 |
| May 8, 2025 | 94.24 | 95.00 | 94.24 | 94.30 | 94.30 | 222,700 |
| May 7, 2025 | 93.51 | 94.25 | 93.51 | 93.85 | 93.85 | 176,500 |
| May 6, 2025 | 93.49 | 93.90 | 93.01 | 93.55 | 93.55 | 178,900 |
| May 5, 2025 | 94.06 | 95.25 | 92.05 | 92.89 | 92.89 | 144,100 |
| May 2, 2025 | 94.00 | 94.96 | 93.03 | 93.80 | 93.80 | 123,900 |
| May 1, 2025 | 93.29 | 93.83 | 91.99 | 92.15 | 92.15 | 137,100 |
| Apr 30, 2025 | 91.69 | 93.42 | 91.02 | 91.65 | 91.65 | 90,300 |
| Apr 29, 2025 | 91.65 | 92.25 | 91.45 | 91.85 | 91.85 | 112,400 |
| Apr 28, 2025 | 92.20 | 92.20 | 91.53 | 91.65 | 91.65 | 47,800 |
| Apr 25, 2025 | 92.20 | 92.75 | 90.82 | 91.40 | 91.40 | 84,800 |
| Apr 24, 2025 | 90.23 | 93.08 | 89.60 | 91.47 | 91.47 | 68,000 |
| Apr 23, 2025 | 92.99 | 93.50 | 90.70 | 91.08 | 91.08 | 144,400 |
| Apr 22, 2025 | 91.50 | 92.00 | 90.70 | 91.85 | 91.85 | 93,500 |
| Apr 21, 2025 | 89.50 | 91.17 | 89.28 | 90.00 | 90.00 | 179,800 |
| Apr 17, 2025 | 88.49 | 88.79 | 87.75 | 88.45 | 88.45 | 69,500 |
| Apr 16, 2025 | 86.80 | 88.75 | 86.20 | 87.50 | 87.50 | 108,700 |
| Apr 15, 2025 | 88.03 | 88.60 | 86.60 | 87.50 | 87.50 | 86,100 |
| Apr 14, 2025 | 86.70 | 89.00 | 85.57 | 87.45 | 87.45 | 176,000 |
| Apr 11, 2025 | 86.06 | 87.75 | 85.05 | 86.34 | 86.34 | 238,300 |
| Apr 10, 2025 | 89.67 | 89.67 | 85.70 | 85.99 | 85.99 | 189,000 |
| Apr 9, 2025 | 86.25 | 89.55 | 85.40 | 88.47 | 88.47 | 196,000 |
| Apr 8, 2025 | 90.50 | 90.50 | 85.70 | 86.25 | 86.25 | 90,800 |
| Apr 7, 2025 | 89.16 | 90.51 | 86.26 | 87.82 | 87.82 | 233,600 |
| Apr 4, 2025 | 92.74 | 92.87 | 89.60 | 89.60 | 89.60 | 201,700 |
| Apr 3, 2025 | 92.50 | 94.73 | 90.91 | 91.25 | 91.25 | 301,800 |
| Apr 2, 2025 | 92.35 | 94.40 | 92.00 | 93.10 | 93.10 | 165,300 |
| Apr 1, 2025 | 92.99 | 93.47 | 92.03 | 92.50 | 92.50 | 244,600 |
| Mar 31, 2025 | 92.49 | 95.10 | 90.24 | 93.00 | 93.00 | 1,843,500 |
| Mar 28, 2025 | 93.09 | 93.75 | 91.33 | 91.95 | 91.95 | 98,900 |
| Mar 27, 2025 | 94.50 | 94.65 | 92.25 | 92.25 | 92.25 | 254,600 |
| Mar 26, 2025 | 94.75 | 96.00 | 91.75 | 92.92 | 92.92 | 494,800 |
Related Tickers
ALTBG.PA The Blockchain Group
1.9600
+18.93%
SOUNW SoundHound AI, Inc.
4.9800
+3.32%
NXTT Next Technology Holding Inc.
2.1000
-17.32%
APP AppLovin Corporation
362.34
-1.16%
BTDR Bitdeer Technologies Group
15.19
+10.63%
DDOG Datadog, Inc.
117.67
+0.45%
WRD WeRide Inc.
8.74
-0.29%
MNDY monday.com Ltd.
293.13
+0.05%
DUOL Duolingo, Inc.
529.05
-0.28%
BULL Webull Corporation
12.41
+0.98%