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

96.96

-1.115(-1.14%)

Updated at June 02 02:59PM

Currency In USD

STRC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 04, 2026	99.94	99.95	99.95	99.95	99.89	2.6M
May 01, 2026	99.88	99.86	99.86	99.9	99.81	2.54M
April 30, 2026	99.52	99.75	99.75	99.84	99.52	2.49M
April 29, 2026	99.52	99.47	99.47	99.57	99.46	1.89M
April 28, 2026	99.5	99.45	99.45	99.55	99.37	1.85M
April 27, 2026	99.63	99.45	99.45	99.7	99.43	1.98M
April 24, 2026	99.66	99.53	99.53	99.76	99.53	2.19M
April 23, 2026	99.5	99.6	99.6	99.67	99.45	1.77M
April 22, 2026	99.47	99.44	99.44	99.52	99.4	2.65M
April 21, 2026	99.41	99.29	99.29	99.5	99.24	1.85M
April 20, 2026	99.44	99.32	99.32	99.48	99.25	3.06M
April 17, 2026	99.23	99.21	99.21	99.35	99.12	3.35M
April 16, 2026	99.4	99.06	99.06	99.42	98.95	3.25M
April 15, 2026	99.44	99.32	99.32	99.49	99.1	5M
April 14, 2026	100	100	100	100.1	100	15.67M
April 13, 2026	100.01	100	100	100.01	100	11.58M
April 10, 2026	100.01	100	100	100.01	100	5.26M
April 09, 2026	100	100	100	100.11	100	3.05M
April 08, 2026	100	100	100	100.01	99.99	3.3M
April 07, 2026	100	100	100	100.01	99.98	1.7M
April 06, 2026	99.99	100	100	100.01	99.99	1.64M
April 02, 2026	99.96	100	100	100.01	99.94	2.09M
April 01, 2026	100.02	100	100	100.02	99.97	1.58M
March 31, 2026	100	100.02	100.02	100.02	99.9	5.19M
March 30, 2026	99.99	99.97	99.97	100	99.82	2.1M
March 27, 2026	99.9	99.91	99.91	99.94	99.63	2.1M
March 26, 2026	99.95	99.97	99.97	100	99.94	2.12M
March 25, 2026	99.99	99.94	99.94	100	99.93	1.52M
March 24, 2026	99.89	99.95	99.95	99.98	99.87	1.67M
March 23, 2026	99.71	99.86	99.86	99.95	99.71	1.81M
March 20, 2026	99.73	99.55	99.55	99.75	99.37	1.3M
March 19, 2026	99.5	99.48	99.48	99.69	99.36	1.39M
March 18, 2026	99.88	99.57	99.57	99.88	99.5	1.68M
March 17, 2026	99.89	99.88	99.88	99.89	99.85	1.5M
March 16, 2026	99.85	99.83	99.83	99.9	99.69	2.47M
March 13, 2026	99.68	99.75	99.75	99.8	99.5	2.99M
March 12, 2026	100.03	100.01	99.05	100.07	99.95	7.35M
March 11, 2026	100.01	100.03	99.07	100.18	100.01	4.25M
March 10, 2026	100.02	100.02	99.06	100.08	100	4.09M
March 09, 2026	100.01	100.06	99.1	100.08	100	2.96M
March 06, 2026	100.01	100.02	99.06	100.06	100	2.67M