MicroStrategy Incorporated Variable Rate Series A Perpetual Stretch Preferred Stock - STRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	99.54	99.82	99.82	99.85	99.54	461,464
February 19, 2026	99.4	99.66	99.66	99.7	99.2	419,302
February 18, 2026	99.44	99.5	99.5	99.63	99.32	634,930
February 17, 2026	99.73	99.33	99.33	99.77	99.27	1.1M
February 13, 2026	99.54	99.8	99.8	99.9	99.42	1.04M
February 12, 2026	100.01	100.03	99.09	100.09	99.95	1.99M
February 11, 2026	99.77	100	99.06	100.04	99.4	930,444
February 10, 2026	99.5	99.67	98.73	99.9	99.46	924,100
February 09, 2026	98.9	99.72	99.72	99.72	98.34	1.04M
February 06, 2026	97.38	98.76	98.76	98.93	96.25	1.92M
February 05, 2026	96.59	93.67	93.67	96.87	93.1	3.26M
February 04, 2026	98.62	97.99	97.99	98.7	97	1.71M
February 03, 2026	99.17	98.46	98.46	99.34	97.85	1.51M
February 02, 2026	98.35	99.05	99.05	99.43	98.3	1.38M
January 30, 2026	98.38	98.99	98.99	99.43	98.25	1.24M
January 29, 2026	99	98.19	98.19	99.09	97.95	1.93M
January 28, 2026	99.43	98.99	98.99	99.5	98.85	1.09M
January 27, 2026	99.3	99.16	99.16	99.39	99	1.07M
January 26, 2026	99.64	99.05	99.05	99.69	98.74	1.26M
January 23, 2026	99.83	99.5	99.5	99.94	99.25	1.18M
January 22, 2026	99.84	99.71	99.71	99.85	99.5	943,800
January 21, 2026	99.8	99.55	99.55	99.99	99.5	1.39M
January 20, 2026	99.9	99.12	99.12	100.04	99.08	1.7M
January 16, 2026	99.99	100.01	100.01	100.04	99.88	925,797
January 15, 2026	99.55	99.99	99.99	99.99	99.43	1.18M
January 14, 2026	100.18	100.05	100.05	100.19	100	1.97M
January 13, 2026	100.31	100.02	100.02	100.42	100	1.74M
January 12, 2026	100.01	100.07	100.07	100.12	100	1.77M
January 09, 2026	100.13	100.03	100.03	100.15	100	1.17M
January 08, 2026	99.99	100.03	100.03	100.09	99.98	811,100
January 07, 2026	100.02	99.99	99.99	100.07	99.99	771,430
January 06, 2026	99.95	99.97	99.97	99.99	99.86	516,347
January 05, 2026	99.85	99.93	99.93	99.97	99.7	859,440
January 02, 2026	99.16	99.67	99.67	99.68	98.84	829,679
December 31, 2025	99.18	98.8	98.8	99.18	98.65	580,300
December 30, 2025	99	98.98	98.98	99.18	98.86	335,141
December 29, 2025	99	98.79	98.79	99.1	98.61	527,432
December 26, 2025	99	99.15	99.15	99.15	98.68	384,700
December 24, 2025	99	98.96	98.96	99.03	98.9	200,704
December 23, 2025	98.96	99	99	99.03	98.65	495,300
December 22, 2025	98.82	98.94	98.94	99.01	98.63	458,000
December 19, 2025	98.2	98.74	98.74	98.74	98.06	421,003
December 18, 2025	98.09	97.9	97.9	98.3	97.66	326,179
December 17, 2025	98.18	97.33	97.33	98.2	97.24	536,100
December 16, 2025	98	97.84	97.84	98.17	97.66	389,400
December 15, 2025	98.75	97.7	97.7	98.83	97.1	821,405
December 12, 2025	99.28	99.06	98.16	99.3	98.93	828,848
December 11, 2025	99	99.07	98.17	99.4	98.97	608,012
December 10, 2025	99.46	98.98	98.08	99.46	98.93	685,700
December 09, 2025	98.73	99.09	98.19	99.09	98.65	508,198
December 08, 2025	98.58	98.53	97.64	98.79	98.46	550,000
December 05, 2025	98.25	98.19	98.19	98.25	97.7	561,452
December 04, 2025	98.6	98.2	98.2	98.71	97.87	515,212
December 03, 2025	98.5	98.2	98.2	98.7	98.1	597,100
December 02, 2025	97.28	97.8	97.8	98	97.25	780,921
December 01, 2025	96.15	96.41	96.41	96.94	95.57	988,500
November 28, 2025	97.84	96.66	96.66	97.91	96.6	523,500
November 26, 2025	97.19	97.17	97.17	97.57	96.69	545,679
November 25, 2025	96.39	96.29	96.29	97.24	95.7	558,403
November 24, 2025	95.66	96.38	96.38	97.59	95.4	1.1M

MicroStrategy Incorporated Variable Rate Series A Perpetual Stretch Preferred Stock (STRC) NASDAQ