Strategy Inc (STRC) NASDAQ

Currency In USD

STRC Historical Return

If you invested $1000 in MicroStrategy Incorporated Variable Rate Series A Perpetual Stretch Preferred Stock (STRC) since IPO date, it would be worth $1,084.89 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $926.09, while $1000 invested 3 months ago would be worth $895.05. This corresponds to total returns of 8.49%, -7.39%, -10.5%, respectively, with annualized returns of 8.28%, -7.39%, -10.5%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

STRC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	89.18	89.46	89.46	89.86	88.22	2.07M
July 30, 2026	88.51	89.5	89.5	89.9	88.01	1.06M
July 29, 2026	88.02	87.51	87.51	89.06	87.5	1.04M
July 28, 2026	88	88.22	88.22	89.19	87.92	849,617
July 27, 2026	88.5	88.32	88.32	89.39	87.85	1.47M
July 23, 2026	86.98	84.94	84.94	86.98	84.52	1.26M
July 22, 2026	87.88	87.45	87.45	88.28	87.18	596,906
July 21, 2026	88.95	88.16	88.16	89	87.52	894,455
July 20, 2026	86.11	87.1	87.1	88.81	86.05	918,699
July 17, 2026	84.93	85.29	85.29	86.49	83.81	968,991
July 16, 2026	87.75	85.42	85.42	87.75	84.87	956,159
July 15, 2026	88.34	87.78	87.78	89.37	87.69	1M
July 14, 2026	88	88.21	88.21	89.5	87.32	1.26M
July 13, 2026	87.88	87.02	87.02	87.88	86.4	913,709
July 10, 2026	86.56	87.48	87.48	87.91	85.81	1.23M
July 09, 2026	86.75	85.71	85.71	86.88	85.16	1.18M
July 08, 2026	85.74	86.17	86.17	86.49	84.74	1.3M
July 07, 2026	89	86.56	86.56	89	86.3	1.46M
July 06, 2026	87.75	88.58	88.58	91.33	87.25	2.28M
July 02, 2026	90	87.87	87.87	90.08	85.5	2.85M
July 01, 2026	84.99	87.46	87.46	89.25	84.86	2.74M
June 30, 2026	80.99	84.86	84.86	85	80.52	5.2M
June 29, 2026	81.33	83.67	83.67	84.94	77.06	7.48M
June 26, 2026	72.06	74.57	74.57	76.62	71.25	6.26M
June 25, 2026	81.3	75.69	75.69	81.5	73.62	8.52M
June 24, 2026	86	80.84	80.84	86.41	79.85	5.92M
June 23, 2026	87.04	87.31	87.31	88.25	86.55	2.13M
June 22, 2026	91	88.79	88.79	91.84	88.02	3.41M
June 18, 2026	89.17	88.59	88.59	89.68	82.53	10.66M
June 17, 2026	93	89	89	93.2	88.5	4.86M
June 16, 2026	95.22	91.79	91.79	95.23	91.72	2.32M
June 15, 2026	94.32	95.2	95.2	96.05	94.1	2.88M
June 12, 2026	96.68	94.8	94.8	97.03	94.8	2.52M
June 11, 2026	96.19	96.49	96.49	96.74	96.02	1.31M
June 10, 2026	96	95.81	95.81	97.4	95.3	1.86M
June 09, 2026	97.07	96.18	96.18	97.39	94.5	3.41M
June 08, 2026	95.14	96.85	96.85	97.73	95	4.05M
June 05, 2026	95.35	93.4	93.4	95.5	90.38	7.46M
June 04, 2026	94.2	95.42	95.42	96.5	94.1	3.85M
June 03, 2026	97.24	94.65	94.65	97.33	94.5	3.9M
June 02, 2026	98.13	96.71	96.71	98.15	95.59	5.59M
June 01, 2026	98.89	98.07	98.07	98.96	98	3.5M
May 29, 2026	98.75	98.99	98.99	99.32	98.68	4.02M
May 28, 2026	99.19	98.57	98.57	99.23	97.11	3.98M
May 27, 2026	99.49	99.17	99.17	99.49	99.11	1.85M
May 26, 2026	99.4	99.47	99.47	99.55	99.35	1.85M
May 22, 2026	99.42	99.3	99.3	99.44	99.2	1.72M
May 21, 2026	99.22	99.32	99.32	99.51	99.15	1.96M
May 20, 2026	99.1	99.16	99.16	99.35	99.03	1.58M
May 19, 2026	98.87	98.99	98.99	99.05	98.82	1.99M
May 18, 2026	99.21	98.61	98.61	99.3	98.5	4.61M
May 15, 2026	99.15	99.19	99.19	99.33	98.95	4.98M
May 14, 2026	100	100	100	100.01	99.99	15.27M
May 13, 2026	100	100	100	100.01	99.99	5.1M
May 12, 2026	100.01	99.99	99.99	100.01	99.99	3.63M
May 11, 2026	100	100	100	100.01	99.99	4.38M
May 08, 2026	99.99	99.99	99.99	99.99	99.97	2.14M
May 07, 2026	99.96	99.96	99.96	99.98	99.92	2.09M
May 06, 2026	99.98	99.97	99.97	99.98	99.95	2.48M
May 05, 2026	99.98	99.96	99.96	99.98	99.92	2.33M