NASDAQ, STRK End of Day and Historical Stock Data [Microstrategy Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, STRK:

25 Aug 2025

LAST: 94.75	CHANGE: 1.75	OPEN: 96.00	HIGH: 96.53	ASK: 0.00	VOLUME: 238.3K
LAST: 94.75	CHG(%): 1.81	PREV: 96.50	LOW: 94.50	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
25 Aug 25	96.00	96.53	94.50	94.75	238.3K
22 Aug 25	96.50	99.03	95.79	96.50	378.6K
21 Aug 25	96.25	97.68	95.21	95.79	143.2K
20 Aug 25	97.75	97.78	95.50	96.20	404.2K
19 Aug 25	101.15	101.94	95.88	97.13	416.1K
18 Aug 25	102.50	102.65	100.62	100.93	260.4K
15 Aug 25	104.86	105.45	102.35	102.89	172.5K
14 Aug 25	106.00	106.90	104.11	104.50	285.6K
13 Aug 25	107.99	108.15	105.10	107.00	306K
12 Aug 25	109.30	109.30	107.70	108.00	325.7K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	96.07
MA10:	100.37
MA20:	103.95
MA50:	109.61
MA100:	101.94
RSI14:	21.26
WPR14:	-100.00
MTM14:	-11.30
ROC14:	-0.11
ATR:	2.81
Week High:	102.65
Week Low:	94.50
Month High:	111.95
Month Low:	94.50
Volatility:	19.85