5 DAY PERFORMANCE
+1.59%
1 MONTH PERFORMANCE
-1.81%
3 MONTH PERFORMANCE
+0.61%
MicroStrategy Incorporated Variable Rate Series A Perpetual Stretch Preferred Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $98.60 | $98.20 (-0.41%) | $98.71 | $97.87 | 514.00 K | $50.62 B |
| 12/03/2025 | $98.50 | $98.20 (-0.3%) | $98.70 | $98.10 | 597.10 K | $51.27 B |
| 12/02/2025 | $97.28 | $97.80 (0.53%) | $98.00 | $97.25 | 780.92 K | $49.35 B |
| 12/01/2025 | $96.15 | $96.41 (0.27%) | $96.94 | $95.57 | 988.50 K | $46.65 B |
| 11/28/2025 | $97.84 | $96.66 (-1.21%) | $97.91 | $96.60 | 523.50 K | $48.22 B |
| 11/26/2025 | $97.19 | $97.17 (-0.02%) | $97.57 | $96.69 | 545.70 K | $47.80 B |
| 11/25/2025 | $96.39 | $96.29 (-0.1%) | $97.24 | $95.70 | 558.40 K | $46.86 B |
| 11/24/2025 | $95.66 | $96.38 (0.75%) | $97.59 | $95.40 | 1.10 M | $48.72 B |
| 11/21/2025 | $90.64 | $95.38 (5.23%) | $95.89 | $90.52 | 2.31 M | $46.40 B |
| 11/20/2025 | $95.99 | $92.79 (-3.33%) | $96.50 | $90.68 | 1.84 M | $48.20 B |
| 11/19/2025 | $96.78 | $94.59 (-2.26%) | $96.90 | $91.13 | 2.10 M | $50.75 B |
| 11/18/2025 | $94.87 | $96.39 (1.6%) | $97.10 | $94.32 | 1.40 M | $56.28 B |
| 11/17/2025 | $98.18 | $94.58 (-3.67%) | $98.40 | $92.47 | 2.88 M | $53.18 B |
| 11/14/2025 | $98.00 | $97.76 (-0.24%) | $99.41 | $97.08 | 1.98 M | $54.36 B |
| 11/13/2025 | $100.03 | $98.63 (-1.4%) | $100.07 | $97.82 | 2.69 M | $56.75 B |
| 11/12/2025 | $100.02 | $100.01 (-0.01%) | $100.10 | $99.95 | 1.78 M | $61.13 B |
| 11/11/2025 | $100.07 | $100.00 (-0.07%) | $100.07 | $99.94 | 766.50 K | $62.96 B |
| 11/10/2025 | $99.84 | $99.96 (0.12%) | $100.03 | $99.70 | 1.21 M | $65.01 B |
| 11/07/2025 | $100.04 | $99.18 (-0.86%) | $100.05 | $99.16 | 1.51 M | $65.84 B |
| 11/06/2025 | $100.18 | $99.89 (-0.29%) | $100.20 | $99.85 | 1.22 M | $64.55 B |
| 11/05/2025 | $100.19 | $100.01 (-0.18%) | $100.19 | $99.88 | 1.02 M | $69.40 B |
| 11/04/2025 | $99.70 | $99.74 (0.04%) | $100.14 | $99.55 | 1.52 M | $67.22 B |
| 11/03/2025 | $99.77 | $99.61 (-0.16%) | $99.85 | $99.49 | 1.23 M | $72.03 B |
| 10/31/2025 | $99.64 | $99.38 (-0.26%) | $99.64 | $99.14 | 1.45 M | $73.35 B |
| 10/30/2025 | $98.98 | $98.89 (-0.09%) | $99.02 | $98.77 | 994.51 K | $69.28 B |
| 10/29/2025 | $98.81 | $98.72 (-0.09%) | $98.90 | $98.60 | 886.65 K | $74.94 B |
| 10/28/2025 | $98.79 | $98.60 (-0.19%) | $98.84 | $98.50 | 591.00 K | $77.46 B |
| 10/27/2025 | $98.93 | $98.50 (-0.43%) | $98.93 | $98.31 | 706.14 K | $80.45 B |
| 10/24/2025 | $98.85 | $98.71 (-0.14%) | $98.90 | $98.61 | 534.41 K | $76.87 B |
| 10/23/2025 | $98.53 | $98.67 (0.14%) | $98.67 | $98.15 | 481.50 K | $75.76 B |
| 10/22/2025 | $98.65 | $98.12 (-0.54%) | $98.70 | $97.90 | 560.33 K | $74.67 B |
| 10/21/2025 | $98.65 | $98.63 (-0.02%) | $98.76 | $98.43 | 373.61 K | $80.28 B |
| 10/20/2025 | $98.50 | $98.62 (0.12%) | $98.80 | $98.20 | 600.70 K | $78.87 B |
| 10/17/2025 | $97.30 | $97.40 (0.1%) | $98.05 | $96.75 | 954.70 K | $77.08 B |
| 10/16/2025 | $98.57 | $97.30 (-1.29%) | $98.65 | $97.08 | 813.00 K | $75.48 B |
| 10/15/2025 | $98.35 | $98.38 (0.03%) | $98.59 | $98.20 | 567.96 K | $78.91 B |
| 10/14/2025 | $99.04 | $98.80 (-0.24%) | $99.05 | $98.78 | 901.13 K | $79.95 B |
| 10/13/2025 | $99.14 | $99.03 (-0.11%) | $99.19 | $98.90 | 682.40 K | $83.89 B |
| 10/10/2025 | $99.05 | $98.63 (-0.42%) | $99.19 | $98.63 | 1.05 M | $81.05 B |
| 10/09/2025 | $99.20 | $98.75 (-0.45%) | $99.28 | $98.66 | 504.71 K | $85.17 B |
| 10/08/2025 | $99.00 | $98.90 (-0.1%) | $99.03 | $98.58 | 417.33 K | $87.96 B |
| 10/07/2025 | $99.30 | $98.70 (-0.6%) | $99.40 | $98.55 | 609.94 K | $87.32 B |
| 10/06/2025 | $99.37 | $99.15 (-0.22%) | $99.60 | $99.03 | 856.74 K | $95.65 B |
| 10/03/2025 | $99.25 | $99.00 (-0.25%) | $99.40 | $98.65 | 763.73 K | $93.50 B |
| 10/02/2025 | $99.13 | $98.97 (-0.16%) | $100.00 | $98.58 | 989.60 K | $93.69 B |
| 10/01/2025 | $97.88 | $97.98 (0.1%) | $98.25 | $97.40 | 620.61 K | $89.99 B |
| 09/30/2025 | $97.20 | $97.06 (-0.14%) | $97.46 | $97.04 | 423.10 K | $85.68 B |
| 09/29/2025 | $97.31 | $97.05 (-0.27%) | $97.35 | $96.95 | 277.42 K | $86.80 B |
| 09/26/2025 | $97.05 | $97.00 (-0.05%) | $97.29 | $96.96 | 306.83 K | $82.18 B |
| 09/25/2025 | $97.49 | $96.92 (-0.58%) | $97.49 | $96.88 | 533.13 K | $79.96 B |
| 09/24/2025 | $97.75 | $97.50 (-0.26%) | $97.75 | $97.50 | 134.63 K | $85.97 B |
| 09/23/2025 | $97.50 | $97.40 (-0.1%) | $97.75 | $97.40 | 214.29 K | $87.16 B |
| 09/22/2025 | $97.75 | $97.55 (-0.2%) | $97.75 | $97.51 | 231.90 K | $89.33 B |
| 09/19/2025 | $97.64 | $97.70 (0.06%) | $97.74 | $97.40 | 283.48 K | $91.67 B |
| 09/18/2025 | $97.49 | $97.50 (0.01%) | $98.10 | $97.10 | 328.30 K | $92.83 B |
| 09/17/2025 | $96.90 | $97.26 (0.37%) | $97.34 | $96.88 | 249.80 K | $87.67 B |
| 09/16/2025 | $97.08 | $96.95 (-0.13%) | $97.50 | $96.62 | 281.53 K | $89.10 B |
| 09/15/2025 | $96.80 | $96.90 (0.1%) | $97.22 | $96.61 | 333.92 K | $87.16 B |
| 09/12/2025 | $97.63 | $97.25 (-0.39%) | $97.79 | $97.13 | 472.33 K | $88.13 B |
| 09/11/2025 | $97.50 | $97.37 (-0.13%) | $97.54 | $97.25 | 308.67 K | $86.69 B |
| 09/10/2025 | $97.54 | $97.40 (-0.14%) | $97.65 | $97.30 | 313.55 K | $86.81 B |
| 09/09/2025 | $97.51 | $97.33 (-0.18%) | $97.69 | $97.19 | 318.30 K | $87.36 B |
| 09/08/2025 | $97.80 | $97.56 (-0.25%) | $97.90 | $97.45 | 375.23 K | $87.72 B |
| 09/05/2025 | $97.77 | $97.60 (-0.17%) | $97.97 | $97.50 | 410.13 K | $89.31 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
