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
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
November 21, 2025	90.64	95.38	95.38	95.89	90.52	2.31M
November 20, 2025	95.99	92.79	92.79	96.5	90.68	1.84M
November 19, 2025	96.78	94.59	94.59	96.9	91.13	2.1M
November 18, 2025	94.87	96.39	96.39	97.1	94.32	1.4M
November 17, 2025	98.18	94.58	94.58	98.4	92.47	2.88M
November 14, 2025	98	97.76	97.76	99.41	97.08	1.98M
November 13, 2025	100.03	98.63	97.75	100.07	97.82	2.69M
November 12, 2025	100.02	100.01	99.12	100.1	99.95	1.78M
November 11, 2025	100.07	100	99.11	100.07	99.94	766,500
November 10, 2025	99.84	99.96	99.07	100.03	99.7	1.21M
November 07, 2025	100.04	99.18	98.3	100.05	99.16	1.51M
November 06, 2025	100.18	99.89	99	100.2	99.85	1.22M
November 05, 2025	100.19	100.01	99.12	100.19	99.88	1.02M
November 04, 2025	99.7	99.74	98.86	100.14	99.55	1.52M
November 03, 2025	99.77	99.61	98.73	99.85	99.49	1.23M
October 31, 2025	99.64	99.38	98.5	99.64	99.14	1.45M
October 30, 2025	98.98	98.89	98.01	99.02	98.77	994,505
October 29, 2025	98.81	98.72	97.84	98.9	98.6	886,646
October 28, 2025	98.79	98.6	97.73	98.84	98.5	591,000
October 27, 2025	98.93	98.5	97.63	98.93	98.31	706,138
October 24, 2025	98.85	98.71	97.83	98.9	98.61	534,409
October 23, 2025	98.53	98.67	97.79	98.67	98.15	481,500
October 22, 2025	98.65	98.12	97.25	98.7	97.9	560,327
October 21, 2025	98.65	98.63	97.75	98.76	98.43	373,609
October 20, 2025	98.5	98.62	97.75	98.8	98.2	600,700
October 17, 2025	97.3	97.4	96.54	98.05	96.75	954,700
October 16, 2025	98.57	97.3	96.44	98.65	97.08	813,000
October 15, 2025	98.35	98.38	97.51	98.59	98.2	567,955
October 14, 2025	99.04	98.8	97.08	99.05	98.78	901,128
October 13, 2025	99.14	99.03	97.31	99.19	98.9	682,402
October 10, 2025	99.05	98.63	96.91	99.19	98.63	1.05M
October 09, 2025	99.2	98.75	97.03	99.28	98.66	504,709
October 08, 2025	99	98.9	97.18	99.03	98.58	417,326
October 07, 2025	99.3	98.7	96.98	99.4	98.55	609,941
October 06, 2025	99.37	99.15	97.42	99.6	99.03	856,743
October 03, 2025	99.25	99	97.28	99.4	98.65	763,727
October 02, 2025	99.13	98.97	97.25	100	98.58	989,600
October 01, 2025	97.88	97.98	96.27	98.25	97.4	620,606
September 30, 2025	97.2	97.06	95.37	97.46	97.04	423,100
September 29, 2025	97.31	97.05	95.36	97.35	96.95	277,420
September 26, 2025	97.05	97	95.31	97.29	96.96	306,829
September 25, 2025	97.49	96.92	95.23	97.49	96.88	533,133
September 24, 2025	97.75	97.5	95.8	97.75	97.5	134,630
September 23, 2025	97.5	97.4	95.7	97.75	97.4	214,288
September 22, 2025	97.75	97.55	95.85	97.75	97.51	231,900
September 19, 2025	97.64	97.7	96	97.74	97.4	283,477
September 18, 2025	97.49	97.5	95.8	98.1	97.1	328,300
September 17, 2025	96.9	97.26	95.57	97.34	96.88	249,800
September 16, 2025	97.08	96.95	95.26	97.5	96.62	281,533
September 15, 2025	96.8	96.9	95.21	97.22	96.61	333,918
September 12, 2025	97.63	97.25	94.74	97.79	97.13	472,332
September 11, 2025	97.5	97.37	94.86	97.54	97.25	308,674

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