5 DAY PERFORMANCE
-0.78%
1 MONTH PERFORMANCE
-0.07%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+5.87%
YEAR-TO-DATE PERFORMANCE
-0.08%
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 |
|---|---|---|---|---|---|---|
| 01/29/2026 | $99.00 | $98.79 (-0.21%) | $99.00 | $98.75 | 212.58 K | |
| 01/28/2026 | $99.43 | $98.99 (-0.44%) | $99.50 | $98.85 | 1.09 M | $43.12 B |
| 01/27/2026 | $99.30 | $99.16 (-0.14%) | $99.39 | $99.00 | 1.07 M | $43.97 B |
| 01/26/2026 | $99.64 | $99.05 (-0.59%) | $99.69 | $98.74 | 1.28 M | $43.70 B |
| 01/23/2026 | $99.83 | $99.50 (-0.33%) | $99.94 | $99.25 | 1.18 M | $44.39 B |
| 01/22/2026 | $99.84 | $99.71 (-0.13%) | $99.85 | $99.50 | 943.80 K | $43.81 B |
| 01/21/2026 | $99.80 | $99.55 (-0.25%) | $99.99 | $99.50 | 1.39 M | $44.58 B |
| 01/20/2026 | $99.90 | $99.12 (-0.78%) | $100.04 | $99.08 | 1.70 M | $43.61 B |
| 01/16/2026 | $99.99 | $100.01 (0.02%) | $100.04 | $99.88 | 925.80 K | $47.27 B |
| 01/15/2026 | $99.55 | $99.99 (0.44%) | $99.99 | $99.43 | 1.18 M | $46.51 B |
| 01/14/2026 | $100.18 | $100.05 (-0.13%) | $100.19 | $100.00 | 1.97 M | $48.80 B |
| 01/13/2026 | $100.31 | $100.02 (-0.29%) | $100.42 | $100.00 | 1.75 M | $47.08 B |
| 01/12/2026 | $100.01 | $100.07 (0.06%) | $100.12 | $100.00 | 1.77 M | $44.15 B |
| 01/09/2026 | $100.11 | $100.03 (-0.08%) | $100.15 | $100.00 | 1.17 M | $42.82 B |
| 01/08/2026 | $99.99 | $100.03 (0.04%) | $100.09 | $99.98 | 811.10 K | $45.44 B |
| 01/07/2026 | $100.02 | $99.99 (-0.03%) | $100.07 | $99.99 | 771.43 K | $44.04 B |
| 01/06/2026 | $99.95 | $99.97 (0.02%) | $99.99 | $99.86 | 516.35 K | $42.99 B |
| 01/05/2026 | $99.85 | $99.93 (0.08%) | $99.97 | $99.70 | 859.44 K | $44.83 B |
| 01/02/2026 | $99.16 | $99.67 (0.51%) | $99.68 | $98.84 | 829.70 K | $42.77 B |
| 12/31/2025 | $99.18 | $98.80 (-0.38%) | $99.18 | $98.65 | 580.30 K | $41.35 B |
| 12/30/2025 | $99.00 | $98.98 (-0.02%) | $99.18 | $98.86 | 335.14 K | $42.35 B |
| 12/29/2025 | $99.00 | $98.79 (-0.21%) | $99.10 | $98.61 | 527.43 K | $42.29 B |
| 12/26/2025 | $99.00 | $99.15 (0.15%) | $99.15 | $98.68 | 384.70 K | $43.22 B |
| 12/24/2025 | $99.00 | $98.96 (-0.04%) | $99.03 | $98.90 | 200.70 K | $43.19 B |
| 12/23/2025 | $98.96 | $99.00 (0.04%) | $99.03 | $98.65 | 495.30 K | $42.97 B |
| 12/22/2025 | $98.82 | $98.94 (0.12%) | $99.01 | $98.63 | 458.00 K | $44.72 B |
| 12/19/2025 | $98.20 | $98.74 (0.55%) | $98.74 | $98.06 | 421.00 K | $44.85 B |
| 12/18/2025 | $98.09 | $97.90 (-0.19%) | $98.30 | $97.66 | 326.18 K | $43.06 B |
| 12/17/2025 | $98.18 | $97.33 (-0.87%) | $98.20 | $97.24 | 536.10 K | $43.65 B |
| 12/16/2025 | $98.00 | $97.84 (-0.16%) | $98.17 | $97.66 | 389.40 K | $45.58 B |
| 12/15/2025 | $98.75 | $97.70 (-1.06%) | $98.83 | $97.10 | 821.41 K | $44.11 B |
| 12/12/2025 | $99.28 | $99.06 (-0.22%) | $99.30 | $98.93 | 828.85 K | $48.02 B |
| 12/11/2025 | $99.00 | $99.07 (0.07%) | $99.40 | $98.97 | 608.01 K | $49.88 B |
| 12/10/2025 | $99.46 | $98.98 (-0.48%) | $99.46 | $98.93 | 685.70 K | $50.25 B |
| 12/09/2025 | $98.73 | $99.09 (0.36%) | $99.09 | $98.65 | 508.20 K | $51.43 B |
| 12/08/2025 | $98.58 | $98.53 (-0.05%) | $98.79 | $98.46 | 550.00 K | $49.99 B |
| 12/05/2025 | $98.25 | $98.19 (-0.06%) | $98.25 | $97.70 | 561.50 K | $48.71 B |
| 12/04/2025 | $98.60 | $98.20 (-0.41%) | $98.71 | $97.87 | 518.80 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 |
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.
