5 DAY PERFORMANCE
-0.09%
1 MONTH PERFORMANCE
-1.23%
3 MONTH PERFORMANCE
-2.26%
6 MONTH PERFORMANCE
+1.42%
MicroStrategy Incorporated 10.00% Series A Perpetual Strife Preferred Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $109.40 | $108.62 (-0.71%) | $109.90 | $108.00 | 152.20 K | $51.27 B |
| 12/02/2025 | $108.40 | $108.90 (0.46%) | $109.35 | $106.98 | 135.06 K | $49.35 B |
| 12/01/2025 | $106.00 | $106.25 (0.24%) | $107.65 | $105.42 | 337.10 K | $46.65 B |
| 11/28/2025 | $105.87 | $108.72 (2.69%) | $109.34 | $105.13 | 331.30 K | $48.22 B |
| 11/26/2025 | $102.69 | $104.80 (2.05%) | $104.80 | $102.26 | 160.90 K | $47.80 B |
| 11/25/2025 | $102.49 | $102.10 (-0.38%) | $103.15 | $100.66 | 244.20 K | $46.86 B |
| 11/24/2025 | $98.39 | $102.66 (4.34%) | $103.19 | $98.39 | 509.90 K | $48.72 B |
| 11/21/2025 | $92.56 | $97.73 (5.59%) | $98.74 | $92.56 | 416.80 K | $46.40 B |
| 11/20/2025 | $98.03 | $94.00 (-4.11%) | $99.60 | $93.40 | 1.05 M | $48.20 B |
| 11/19/2025 | $102.55 | $98.00 (-4.44%) | $103.00 | $94.19 | 651.40 K | $50.75 B |
| 11/18/2025 | $100.00 | $103.02 (3.02%) | $104.00 | $100.00 | 392.90 K | $56.28 B |
| 11/17/2025 | $104.10 | $99.79 (-4.14%) | $105.00 | $99.06 | 584.50 K | $53.18 B |
| 11/14/2025 | $103.44 | $105.58 (2.07%) | $106.15 | $103.35 | 307.50 K | $54.36 B |
| 11/13/2025 | $107.80 | $104.55 (-3.01%) | $109.00 | $103.51 | 286.50 K | $56.75 B |
| 11/12/2025 | $108.75 | $107.60 (-1.06%) | $109.95 | $107.52 | 117.90 K | $61.13 B |
| 11/11/2025 | $110.16 | $108.84 (-1.2%) | $110.16 | $108.83 | 71.10 K | $62.96 B |
| 11/10/2025 | $109.81 | $109.82 (0.01%) | $110.47 | $109.56 | 196.90 K | $65.01 B |
| 11/07/2025 | $109.90 | $109.81 (-0.08%) | $110.64 | $109.10 | 178.00 K | $65.84 B |
| 11/06/2025 | $110.12 | $110.00 (-0.11%) | $110.50 | $109.81 | 220.00 K | $64.55 B |
| 11/05/2025 | $110.21 | $110.20 (-0.01%) | $110.75 | $110.00 | 153.90 K | $69.40 B |
| 11/04/2025 | $110.49 | $109.97 (-0.47%) | $111.15 | $109.82 | 282.00 K | $67.22 B |
| 11/03/2025 | $109.58 | $110.75 (1.07%) | $110.85 | $109.58 | 221.40 K | $72.03 B |
| 10/31/2025 | $110.20 | $108.83 (-1.24%) | $111.99 | $108.83 | 207.71 K | $73.35 B |
| 10/30/2025 | $109.60 | $109.51 (-0.08%) | $111.00 | $109.00 | 207.30 K | $69.28 B |
| 10/29/2025 | $109.77 | $109.85 (0.07%) | $110.04 | $109.61 | 73.70 K | $74.94 B |
| 10/28/2025 | $111.46 | $109.76 (-1.53%) | $111.46 | $109.00 | 119.40 K | $77.46 B |
| 10/27/2025 | $111.00 | $111.04 (0.04%) | $111.10 | $110.28 | 114.30 K | $80.45 B |
| 10/24/2025 | $110.25 | $110.21 (-0.04%) | $110.61 | $110.04 | 96.10 K | $76.87 B |
| 10/23/2025 | $110.85 | $110.16 (-0.62%) | $110.85 | $109.57 | 105.80 K | $75.76 B |
| 10/22/2025 | $111.47 | $110.08 (-1.25%) | $111.47 | $110.00 | 57.25 K | $74.67 B |
| 10/21/2025 | $110.89 | $111.14 (0.23%) | $111.48 | $110.59 | 136.71 K | $80.28 B |
| 10/20/2025 | $110.30 | $110.01 (-0.26%) | $111.20 | $110.00 | 182.10 K | $78.87 B |
| 10/17/2025 | $110.00 | $109.79 (-0.19%) | $110.18 | $108.25 | 254.10 K | $77.08 B |
| 10/16/2025 | $111.11 | $110.20 (-0.82%) | $111.99 | $109.40 | 207.00 K | $75.48 B |
| 10/15/2025 | $111.26 | $111.00 (-0.23%) | $112.93 | $110.51 | 177.70 K | $78.91 B |
| 10/14/2025 | $110.30 | $111.26 (0.87%) | $112.03 | $110.22 | 222.82 K | $79.95 B |
| 10/13/2025 | $115.23 | $112.11 (-2.71%) | $115.79 | $111.76 | 162.70 K | $83.89 B |
| 10/10/2025 | $115.55 | $114.49 (-0.92%) | $115.59 | $114.00 | 124.80 K | $81.05 B |
| 10/09/2025 | $116.10 | $115.43 (-0.58%) | $116.10 | $115.00 | 68.60 K | $85.17 B |
| 10/08/2025 | $115.90 | $116.00 (0.09%) | $116.00 | $115.19 | 118.60 K | $87.96 B |
| 10/07/2025 | $116.73 | $114.50 (-1.91%) | $117.05 | $114.50 | 208.40 K | $87.32 B |
| 10/06/2025 | $116.77 | $116.50 (-0.23%) | $116.99 | $116.10 | 231.00 K | $95.65 B |
| 10/03/2025 | $116.15 | $115.99 (-0.14%) | $117.00 | $115.00 | 129.30 K | $93.50 B |
| 10/02/2025 | $114.94 | $114.70 (-0.21%) | $115.34 | $113.42 | 123.80 K | $93.69 B |
| 10/01/2025 | $112.16 | $114.49 (2.08%) | $114.50 | $112.16 | 137.40 K | $89.99 B |
| 09/30/2025 | $111.60 | $112.00 (0.36%) | $112.70 | $111.50 | 149.10 K | $85.68 B |
| 09/29/2025 | $110.40 | $111.49 (0.99%) | $111.53 | $110.00 | 122.80 K | $86.80 B |
| 09/26/2025 | $110.03 | $109.90 (-0.12%) | $110.22 | $109.00 | 79.20 K | $82.18 B |
| 09/25/2025 | $110.74 | $110.03 (-0.64%) | $110.92 | $109.01 | 149.50 K | $79.96 B |
| 09/24/2025 | $111.26 | $110.75 (-0.46%) | $111.26 | $110.75 | 60.30 K | $85.97 B |
| 09/23/2025 | $111.30 | $110.85 (-0.4%) | $111.50 | $110.79 | 73.90 K | $87.16 B |
| 09/22/2025 | $111.35 | $111.01 (-0.31%) | $111.75 | $111.00 | 185.50 K | $89.33 B |
| 09/19/2025 | $111.73 | $111.75 (0.02%) | $112.00 | $111.66 | 82.10 K | $91.67 B |
| 09/18/2025 | $111.93 | $111.85 (-0.07%) | $112.06 | $111.46 | 189.60 K | $92.83 B |
| 09/17/2025 | $112.17 | $111.86 (-0.28%) | $112.38 | $111.62 | 116.10 K | $87.67 B |
| 09/16/2025 | $112.43 | $111.72 (-0.63%) | $112.47 | $111.58 | 142.00 K | $89.10 B |
| 09/15/2025 | $111.90 | $111.55 (-0.31%) | $112.44 | $111.23 | 129.70 K | $87.16 B |
| 09/12/2025 | $113.00 | $113.43 (0.38%) | $113.80 | $112.94 | 266.40 K | $88.13 B |
| 09/11/2025 | $112.39 | $112.65 (0.23%) | $112.80 | $112.26 | 169.20 K | $86.69 B |
| 09/10/2025 | $112.50 | $112.30 (-0.18%) | $112.87 | $112.00 | 172.90 K | $86.81 B |
| 09/09/2025 | $112.50 | $111.69 (-0.72%) | $113.49 | $111.60 | 187.60 K | $87.36 B |
| 09/08/2025 | $111.50 | $111.54 (0.04%) | $111.75 | $111.00 | 170.20 K | $87.72 B |
| 09/05/2025 | $111.24 | $111.35 (0.1%) | $111.74 | $110.08 | 132.50 K | $89.31 B |
| 09/04/2025 | $111.75 | $111.13 (-0.55%) | $111.75 | $110.70 | 102.60 K | $87.11 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.