Dark

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

At Close

Aug 1, 2025 3:59:30 PM EDT

94.25USD-0.265%(-0.25)2,686,897

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 1, 2025 9:26:30 AM EDT

95.25USD+0.794%(+0.75)53,610

After-hours

Aug 1, 2025 4:56:30 PM EDT

94.25USD0.000%(0.00)828

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-01	94.970000	95.220000	93.620000	94.250000	-0.265%	2,686,897	0.000%
2025-07-31	95.050000	95.930000	94.060000	94.500000	+0.064%	1,934,415	-0.265%
2025-07-30	94.440000	94.440000	94.440000	94.440000	+3,739.024%	3,054,688	-0.201%
2024-04-05	1.860000	2.600000	1.860000	2.460000	+27.461%	189,551	+3,731.301%
2024-04-04	1.970000	2.019900	1.850000	1.930000	-1.531%	249,544	+4,783.420%
2024-04-03	1.770000	2.179900	1.760000	1.960000	+7.692%	555,497	+4,708.673%
2024-04-02	2.000000	2.000000	1.720000	1.820000	-7.614%	319,557	+5,078.571%
2024-04-01	1.880000	1.970000	1.667500	1.970000	+8.840%	279,492	+4,684.264%
2024-03-28	2.060000	2.068600	1.790000	1.810000	-8.586%	289,583	+5,107.182%
2024-03-27	1.880000	2.030000	1.860000	1.980000	+4.211%	245,368	+4,660.101%
2024-03-26	2.000000	2.030000	1.800000	1.900000	-4.040%	384,569	+4,860.526%
2024-03-25	2.300000	2.300000	1.980000	1.980000	-6.604%	527,623	+4,660.101%
2024-03-22	2.080000	2.350000	1.960000	2.120000	+6.000%	939,494	+4,345.755%
2024-03-21	2.220000	2.250000	1.940000	2.000000	-8.676%	688,469	+4,612.500%
2024-03-20	1.840000	2.270000	1.840000	2.190000	+20.000%	2,725,679	+4,203.653%
2024-03-19	1.310000	2.090000	1.280000	1.825000	+40.385%	5,477,964	+5,064.384%
2024-03-18	1.420000	1.519000	1.270000	1.300000	-9.091%	306,804	+7,150.000%
2024-03-15	1.260000	1.580000	1.260000	1.430000	+12.598%	564,937	+6,490.909%
2024-03-14	1.490000	1.500000	1.260000	1.270000	-14.765%	308,346	+7,321.260%
2024-03-13	1.500000	1.599900	1.320300	1.490000	+0.676%	319,770	+6,225.503%
2024-03-12	1.620000	1.620000	1.420000	1.480000	-8.642%	330,894	+6,268.243%
2024-03-11	1.610000	1.660000	1.510000	1.620000	-2.703%	269,521	+5,717.901%
2024-03-08	1.930000	2.060000	1.630000	1.665000	-16.750%	447,282	+5,560.661%
2024-03-07	1.920000	2.020000	1.560000	2.000000	+2.041%	956,518	+4,612.500%
2024-03-06	2.340000	3.250000	1.780000	1.960000	-2.488%	4,584,054	+4,708.673%
2024-03-05	1.800000	2.030000	1.480000	2.010000	+20.359%	1,258,243	+4,589.055%
2024-03-04	1.440000	1.720000	1.370000	1.670000	+22.794%	1,030,249	+5,543.713%
2024-03-01	1.370000	1.410000	1.200000	1.360000	-3.546%	639,371	+6,830.147%
2024-02-29	1.940000	2.050000	1.290000	1.410000	-23.784%	1,833,104	+6,584.397%
2024-02-28	1.450000	2.110000	1.350000	1.850000	+8.187%	3,909,763	+4,994.595%
2024-02-27	1.050000	1.820000	0.910000	1.710000	+62.085%	13,458,986	+5,411.696%
2024-02-26	0.680000	1.190000	0.670000	1.055000	+78.632%	11,126,838	+8,833.649%
2024-02-23	0.560000	0.590600	0.540200	0.590600	+5.464%	360,932	+15,858.347%
2024-02-22	0.550000	0.580000	0.545000	0.560000	+5.860%	411,227	+16,730.357%
2024-02-21	0.560000	0.570000	0.510000	0.529000	-3.467%	65,222	+17,716.635%
2024-02-20	0.570000	0.590000	0.545101	0.548000	0.000%	211,626	+17,098.905%
2024-02-16	0.485100	0.580000	0.485100	0.548000	+9.600%	568,657	+17,098.905%
2024-02-15	0.520000	0.520000	0.473000	0.500000	+1.215%	96,574	+18,750.000%
2024-02-14	0.500000	0.520000	0.470000	0.494000	+1.856%	171,445	+18,978.947%
2024-02-13	0.478400	0.527000	0.466700	0.485000	+0.790%	67,879	+19,332.990%
2024-02-12	0.500000	0.550000	0.472400	0.481200	-9.208%	140,052	+19,486.451%
2024-02-09	0.517200	0.570000	0.480000	0.530000	+7.049%	84,476	+17,683.019%
2024-02-08	0.490000	0.539800	0.460000	0.495100	+4.232%	216,446	+18,936.558%
2024-02-07	0.451000	0.539800	0.451000	0.475000	+3.104%	132,014	+19,742.105%
2024-02-06	0.460000	0.500000	0.451000	0.460700	-2.949%	120,622	+20,357.999%
2024-02-05	0.490000	0.520000	0.450200	0.474700	-5.813%	93,099	+19,754.645%
2024-02-02	0.510000	0.510000	0.460510	0.504000	-0.982%	35,097	+18,600.397%
2024-02-01	0.540000	0.560000	0.497200	0.509000	-5.776%	209,125	+18,416.699%
2024-01-31	0.580000	0.599999	0.540200	0.540200	-6.862%	122,549	+17,347.242%
2024-01-30	0.590000	0.600000	0.550000	0.580000	+3.571%	96,117	+16,150.000%
2024-01-29	0.520000	0.590000	0.520000	0.560000	+5.224%	109,661	+16,730.357%
2024-01-26	0.535400	0.599999	0.510200	0.532200	+5.303%	209,478	+17,609.508%
2024-01-25	0.559800	0.589800	0.505400	0.505400	-8.109%	62,389	+18,548.595%
2024-01-24	0.550000	0.550000	0.540100	0.550000	+0.365%	12,630	+17,036.364%
2024-01-23	0.537100	0.569800	0.531000	0.548000	-2.143%	62,492	+17,098.905%
2024-01-22	0.560000	0.579800	0.541000	0.560000	+1.726%	85,668	+16,730.357%
2024-01-19	0.630000	0.630000	0.543999	0.550500	-13.924%	137,891	+17,020.799%
2024-01-18	0.650000	0.679800	0.620000	0.639554	-2.951%	207,919	+14,636.832%
2024-01-17	0.651000	0.679700	0.641000	0.659000	+0.167%	46,187	+14,201.973%
2024-01-16	0.680000	0.680000	0.651000	0.657900	-3.250%	37,711	+14,225.885%
2024-01-12	0.680000	0.680000	0.651000	0.680000	+1.493%	67,495	+13,760.294%
2024-01-11	0.680000	0.680000	0.650000	0.670000	-1.471%	58,026	+13,967.164%
2024-01-10	0.680000	0.680000	0.630000	0.680000	+1.493%	137,755	+13,760.294%
2024-01-09	0.680000	0.685000	0.662100	0.670000	-2.758%	66,445	+13,967.164%
2024-01-08	0.698900	0.700000	0.648600	0.689000	+1.473%	91,923	+13,579.245%
2024-01-05	0.650000	0.680000	0.616500	0.679000	+3.998%	107,077	+13,780.707%
2024-01-04	0.702800	0.715600	0.638000	0.652900	-3.985%	77,341	+14,335.595%
2024-01-03	0.701000	0.748700	0.618900	0.680000	+0.965%	112,183	+13,760.294%
2024-01-02	0.747400	0.747400	0.673200	0.673500	-6.627%	67,569	+13,894.061%
2023-12-29	0.720000	0.773200	0.700000	0.721300	-0.387%	94,973	+12,966.685%
2023-12-28	0.710000	0.779000	0.701200	0.724100	+3.443%	111,571	+12,916.158%
2023-12-27	0.634000	0.768000	0.634000	0.700000	+9.409%	256,433	+13,364.286%
2023-12-26	0.667600	0.680000	0.603200	0.639800	+6.279%	323,372	+14,631.166%
2023-12-22	0.630000	0.630200	0.570600	0.602000	-1.794%	265,394	+15,556.146%
2023-12-21	0.602179	0.619800	0.584000	0.613000	-1.288%	158,169	+15,275.204%
2023-12-20	0.700000	0.700000	0.601800	0.621000	-8.676%	91,501	+15,077.134%
2023-12-19	0.682200	0.720750	0.666600	0.680000	-3.285%	90,729	+13,760.294%
2023-12-18	0.763900	0.767600	0.666600	0.703100	-0.099%	108,452	+13,304.921%
2023-12-15	0.600000	0.739951	0.580000	0.703800	+18.845%	241,791	+13,291.589%
2023-12-14	0.598700	0.659000	0.580200	0.592200	-1.086%	165,513	+15,815.231%
2023-12-13	0.608000	0.620000	0.580100	0.598700	+0.622%	57,303	+15,642.442%
2023-12-12	0.589000	0.640000	0.582000	0.595000	-0.833%	80,088	+15,740.336%
2023-12-11	0.607500	0.623400	0.590000	0.600000	-6.221%	46,140	+15,608.333%
2023-12-08	0.626800	0.660000	0.598600	0.639800	-0.031%	43,537	+14,631.166%
2023-12-07	0.659800	0.660000	0.621000	0.640000	-2.736%	26,668	+14,626.563%
2023-12-06	0.659800	0.679800	0.620000	0.658000	-0.197%	17,888	+14,223.708%
2023-12-05	0.689800	0.689800	0.630200	0.659300	-1.302%	40,883	+14,195.465%
2023-12-04	0.650000	0.689000	0.640100	0.668000	+2.769%	48,024	+14,009.281%
2023-12-01	0.661599	0.670000	0.600000	0.650000	+0.154%	18,168	+14,400.000%
2023-11-30	0.653421	0.669700	0.581000	0.649000	+0.418%	50,660	+14,422.342%
2023-11-29	0.654950	0.659800	0.637100	0.646300	-0.569%	18,668	+14,483.011%
2023-11-28	0.659999	0.670000	0.634900	0.650000	0.000%	17,936	+14,400.000%
2023-11-27	0.690000	0.699800	0.650000	0.650000	-4.440%	55,271	+14,400.000%
2023-11-24	0.709800	0.709800	0.660200	0.680200	-2.326%	52,175	+13,756.219%
2023-11-22	0.720000	0.720000	0.660000	0.696400	+2.412%	30,595	+13,433.889%
2023-11-21	0.721800	0.724899	0.650000	0.680000	-2.843%	75,261	+13,760.294%
2023-11-20	0.712800	0.719699	0.681000	0.699900	+1.494%	48,405	+13,366.209%
2023-11-17	0.675000	0.709800	0.660200	0.689600	+3.684%	49,016	+13,567.343%
2023-11-16	0.718600	0.719800	0.650000	0.665100	-2.820%	46,128	+14,070.801%
2023-11-15	0.630000	0.730000	0.630000	0.684400	+8.635%	142,457	+13,671.186%
2023-11-14	0.580000	0.645600	0.570100	0.630000	+10.526%	108,255	+14,860.317%
2023-11-13	0.520200	0.588450	0.520200	0.570000	+6.942%	125,425	+16,435.088%
2023-11-10	0.550200	0.571000	0.520300	0.533000	-3.126%	33,757	+17,582.927%
2023-11-09	0.577700	0.577700	0.550200	0.550200	0.000%	21,180	+17,030.134%
2023-11-08	0.580000	0.580000	0.550200	0.550200	-3.474%	18,952	+17,030.134%
2023-11-07	0.575400	0.579901	0.550200	0.570000	+4.015%	31,457	+16,435.088%
2023-11-06	0.549800	0.570000	0.530000	0.548000	+1.163%	46,592	+17,098.905%
2023-11-03	0.566100	0.569600	0.540000	0.541700	+2.401%	48,745	+17,298.929%
2023-11-02	0.533300	0.559500	0.520000	0.529000	+1.731%	22,672	+17,716.635%
2023-11-01	0.535300	0.569600	0.510300	0.520000	+1.921%	47,745	+18,025.000%
2023-10-31	0.522800	0.569590	0.398200	0.510200	-6.728%	106,147	+18,373.148%
2023-10-30	0.570000	0.609700	0.546000	0.547000	+5.132%	30,620	+17,130.347%
2023-10-27	0.577900	0.578000	0.509000	0.520300	-1.867%	54,159	+18,014.549%
2023-10-26	0.534500	0.569800	0.530200	0.530200	-3.775%	18,646	+17,676.311%
2023-10-25	0.570000	0.579800	0.482200	0.551000	-4.340%	151,457	+17,005.263%
2023-10-24	0.624900	0.639800	0.576000	0.576000	-4.888%	125,915	+16,262.847%
2023-10-23	0.666400	0.667000	0.602701	0.605600	-11.849%	90,432	+15,463.078%
2023-10-20	0.700000	0.719800	0.680000	0.687000	-1.857%	33,918	+13,619.068%
2023-10-19	0.713400	0.729800	0.700000	0.700000	-2.098%	31,498	+13,364.286%
2023-10-18	0.749000	0.749700	0.700000	0.715000	+0.690%	77,676	+13,081.818%
2023-10-17	0.729800	0.735000	0.700000	0.710100	-0.407%	55,589	+13,172.778%
2023-10-16	0.730000	0.749800	0.710000	0.713000	-1.993%	24,831	+13,118.794%
2023-10-13	0.750300	0.759800	0.720000	0.727500	-1.556%	34,799	+12,855.326%
2023-10-12	0.741000	0.778000	0.720000	0.739000	-1.454%	50,377	+12,653.721%
2023-10-11	0.762600	0.780000	0.740000	0.749900	-0.146%	42,965	+12,468.342%
2023-10-10	0.730000	0.780000	0.722000	0.751000	+0.711%	55,573	+12,449.933%
2023-10-09	0.759800	0.800000	0.729100	0.745700	+2.095%	75,924	+12,539.131%
2023-10-06	0.790000	0.799800	0.728300	0.730400	-7.097%	94,595	+12,803.888%
2023-10-05	0.795400	0.837000	0.774000	0.786200	-4.122%	46,421	+11,888.044%
2023-10-04	0.812600	0.950600	0.714850	0.820000	+2.474%	277,270	+11,393.902%
2023-10-03	0.839800	0.839800	0.800200	0.800200	-3.590%	93,873	+11,678.305%
2023-10-02	0.869900	0.889900	0.800000	0.830000	-2.879%	182,772	+11,255.422%
2023-09-29	0.930000	0.949800	0.800000	0.854600	-7.109%	456,190	+10,928.551%
2023-09-28	0.800100	0.980000	0.700000	0.920000	+37.313%	3,227,669	+10,144.565%
2023-09-27	0.699300	0.709000	0.650000	0.670000	-4.190%	54,741	+13,967.164%
2023-09-26	0.690000	0.709000	0.690000	0.699300	+1.201%	25,638	+13,377.763%
2023-09-25	0.700000	0.730000	0.690000	0.691000	+1.603%	42,481	+13,539.653%
2023-09-22	0.714600	0.735300	0.680000	0.680100	-4.708%	49,042	+13,758.256%
2023-09-21	0.750000	0.769800	0.690000	0.713700	-5.068%	72,751	+13,105.829%
2023-09-20	0.763600	0.809500	0.741900	0.751800	+1.334%	86,461	+12,436.579%
2023-09-19	0.789800	0.789800	0.710000	0.741900	-1.212%	47,486	+12,603.868%
2023-09-18	0.792700	0.792700	0.726100	0.751000	-0.530%	72,525	+12,449.933%
2023-09-15	0.890000	0.918200	0.755000	0.755000	-16.111%	373,656	+12,383.444%
2023-09-14	0.953000	0.959800	0.885000	0.900000	-5.243%	82,292	+10,372.222%
2023-09-13	1.000000	1.000000	0.937500	0.949800	-4.543%	61,122	+9,823.142%
2023-09-12	1.010000	1.010000	0.980000	0.995000	+0.505%	91,179	+9,372.362%
2023-09-11	1.030000	1.050000	0.981000	0.990000	-1.000%	40,378	+9,420.202%
2023-09-08	1.100000	1.100000	1.000000	1.000000	-5.660%	30,869	+9,325.000%
2023-09-07	1.081900	1.090500	1.040000	1.060000	-3.636%	52,331	+8,791.509%
2023-09-06	1.110000	1.150000	1.050000	1.100000	-2.655%	56,899	+8,468.182%
2023-09-05	1.190000	1.209900	1.070000	1.130000	-1.739%	45,639	+8,240.708%
2023-09-01	1.150000	1.150000	1.120200	1.150000	+2.679%	53,533	+8,095.652%
2023-08-31	1.100000	1.130000	1.080000	1.120000	+1.818%	57,271	+8,315.179%
2023-08-30	1.060000	1.100000	1.058800	1.100000	+2.804%	23,689	+8,468.182%
2023-08-29	1.090000	1.100000	1.050100	1.070000	-2.727%	33,979	+8,708.411%
2023-08-28	1.020000	1.100000	1.010000	1.100000	+6.280%	44,776	+8,468.182%
2023-08-25	1.030000	1.064800	1.010100	1.035000	-0.481%	12,208	+9,006.280%
2023-08-24	1.140000	1.160000	1.000000	1.040000	-8.772%	142,038	+8,962.500%
2023-08-23	1.120000	1.150000	1.110000	1.140000	+0.885%	34,347	+8,167.544%
2023-08-22	1.210000	1.210000	1.120000	1.130000	-5.833%	51,345	+8,240.708%
2023-08-21	1.210000	1.244000	1.140000	1.200000	-4.000%	83,698	+7,754.167%
2023-08-18	1.230000	1.300400	1.210000	1.250000	+0.806%	44,280	+7,440.000%
2023-08-17	1.390000	1.390000	1.190000	1.240000	-0.800%	97,241	+7,500.806%
2023-08-16	1.370000	1.433800	1.250000	1.250000	-8.759%	126,717	+7,440.000%
2023-08-15	1.440000	1.440000	1.320000	1.370000	-3.521%	62,203	+6,779.562%
2023-08-14	1.370000	1.439500	1.370000	1.420000	+0.709%	92,625	+6,537.324%
2023-08-11	1.480000	1.480000	1.370000	1.410000	-1.399%	59,116	+6,584.397%
2023-08-10	1.500000	1.620000	1.420000	1.430000	-10.063%	180,110	+6,490.909%
2023-08-09	1.620000	1.640000	1.550000	1.590000	-3.636%	122,826	+5,827.673%
2023-08-08	1.700000	1.700000	1.520400	1.650000	-0.602%	89,185	+5,612.121%
2023-08-07	1.750000	1.782500	1.600000	1.660000	-6.742%	154,548	+5,577.711%
2023-08-04	1.980000	1.980000	1.756800	1.780000	-7.772%	119,350	+5,194.944%
2023-08-03	1.910000	2.070000	1.870000	1.930000	+0.521%	149,869	+4,783.420%
2023-08-02	2.000000	2.600000	1.920000	1.920000	-1.538%	975,243	+4,808.854%
2023-08-01	1.760000	2.170000	1.750100	1.950000	+8.333%	401,259	+4,733.333%
2023-07-31	1.720000	1.850000	1.692600	1.800000	+2.857%	261,223	+5,136.111%
2023-07-28	1.670000	1.800000	1.620000	1.750000	+4.167%	299,043	+5,285.714%
2023-07-27	1.700000	1.740000	1.600000	1.680000	+0.599%	393,680	+5,510.119%
2023-07-26	1.640000	2.000000	1.520000	1.670000	+15.172%	7,269,777	+5,543.713%
2023-07-25	1.540000	1.560000	1.440000	1.450000	-5.844%	88,959	+6,400.000%
2023-07-24	1.540000	1.570000	1.500000	1.540000	-0.645%	83,079	+6,020.130%
2023-07-21	1.550000	1.570000	1.500000	1.550000	+1.974%	115,402	+5,980.645%
2023-07-20	1.560000	1.570000	1.510000	1.520000	0.000%	42,079	+6,100.658%
2023-07-19	1.460000	1.550000	1.460000	1.520000	+3.401%	101,317	+6,100.658%
2023-07-18	1.480000	1.540600	1.440000	1.470000	-0.676%	81,479	+6,311.565%
2023-07-17	1.560000	1.590000	1.480000	1.480000	-5.128%	96,638	+6,268.243%
2023-07-14	1.500000	1.576400	1.470000	1.560000	+4.000%	80,025	+5,941.667%
2023-07-13	1.600000	1.600000	1.490000	1.500000	-1.961%	80,709	+6,183.333%
2023-07-12	1.520000	1.570000	1.490000	1.530000	+0.658%	117,410	+6,060.131%
2023-07-11	1.510000	1.540000	1.450000	1.520000	+0.662%	88,267	+6,100.658%
2023-07-10	1.570000	1.600000	1.430000	1.510000	-4.430%	236,714	+6,141.722%
2023-07-07	1.670000	1.690000	1.580000	1.580000	-1.250%	78,343	+5,865.190%
2023-07-06	1.900000	1.900000	1.560000	1.600000	-15.878%	254,873	+5,790.625%
2023-07-05	1.920000	1.920000	1.752000	1.902000	+5.702%	136,888	+4,855.310%
2023-07-03	1.926000	2.010000	1.799400	1.799400	-6.719%	146,945	+5,137.857%
2023-06-30	1.998000	2.040600	1.926000	1.929000	-3.017%	115,812	+4,785.951%
2023-06-29	2.280000	2.280000	1.981200	1.989000	-2.500%	75,729	+4,638.562%
2023-06-28	2.100000	2.112000	1.980000	2.040000	-0.205%	97,983	+4,520.098%
2023-06-27	2.221200	2.430000	2.044200	2.044200	-7.919%	102,949	+4,510.606%
2023-06-26	2.281800	2.400000	2.220000	2.220000	-2.194%	151,637	+4,145.495%
2023-06-23	2.292600	2.472000	2.171400	2.269800	-0.447%	1,769,305	+4,052.348%
2023-06-22	2.208000	2.398800	2.163600	2.280000	-0.550%	79,121	+4,033.772%
2023-06-21	2.266800	2.293200	2.100000	2.292600	+0.526%	197,112	+4,011.053%
2023-06-20	2.700000	2.759400	2.160900	2.280600	-20.813%	261,247	+4,032.684%
2023-06-16	2.251200	2.994000	2.110200	2.880000	+33.705%	188,924	+3,172.569%
2023-06-15	2.280000	2.323200	2.106600	2.154000	-6.632%	131,330	+4,275.580%
2023-06-14	2.452800	2.526600	2.280600	2.307000	-9.995%	216,553	+3,985.392%
2023-06-13	2.160000	2.640000	2.070000	2.563200	+22.442%	210,107	+3,577.044%
2023-06-12	2.220000	2.270400	2.040000	2.093400	+2.739%	107,449	+4,402.245%
2023-06-09	2.160000	2.292000	2.028000	2.037600	-1.793%	53,636	+4,525.540%
2023-06-08	2.217000	2.220000	2.022000	2.074800	-1.200%	76,844	+4,442.607%
2023-06-07	2.160000	2.300400	2.100000	2.100000	-1.988%	90,402	+4,388.095%
2023-06-06	2.220000	2.640000	2.142600	2.142600	-3.486%	84,732	+4,298.861%
2023-06-05	2.160000	2.244000	2.040600	2.220000	+4.875%	62,578	+4,145.495%
2023-06-02	2.266200	2.340000	2.052000	2.116800	-3.157%	67,223	+4,352.475%
2023-06-01	2.449200	2.449200	2.166000	2.185800	-6.614%	65,486	+4,211.922%
2023-05-31	2.310000	2.353800	2.061000	2.340600	+1.854%	68,117	+3,926.745%
2023-05-30	2.464200	2.638800	2.280000	2.298000	-6.334%	67,592	+4,001.393%
2023-05-26	2.533200	2.640000	2.408400	2.453400	-0.921%	42,418	+3,741.608%
2023-05-25	2.760000	2.760000	2.460000	2.476200	-7.508%	52,482	+3,706.235%
2023-05-24	2.206800	2.700000	2.206800	2.677200	+17.390%	101,385	+3,420.469%
2023-05-23	2.040000	2.430000	2.040000	2.280600	+10.110%	203,646	+4,032.684%
2023-05-22	2.428800	2.428800	2.070000	2.071200	-11.031%	72,304	+4,450.502%
2023-05-19	2.443800	2.460000	2.198400	2.328000	+1.042%	45,428	+3,948.540%
2023-05-18	2.129400	2.340000	2.052600	2.304000	+9.029%	59,273	+3,990.712%
2023-05-17	2.161200	2.188800	2.069400	2.113200	-2.221%	33,263	+4,360.061%
2023-05-16	2.232600	2.232600	2.040000	2.161200	+2.914%	34,248	+4,261.003%
2023-05-15	2.250000	2.289600	1.980000	2.100000	0.000%	77,325	+4,388.095%
2023-05-12	2.340000	2.340000	2.100000	2.100000	-6.667%	58,548	+4,388.095%
2023-05-11	2.574000	2.574000	2.250000	2.250000	-7.930%	75,495	+4,088.889%
2023-05-10	2.340000	2.443800	2.289600	2.443800	+7.467%	42,555	+3,756.699%
2023-05-09	2.404800	2.430000	2.255400	2.274000	-3.019%	22,932	+4,044.679%
2023-05-08	2.416800	2.457000	2.286000	2.344800	-2.300%	51,948	+3,919.533%
2023-05-05	2.533200	2.533200	2.365800	2.400000	-1.186%	44,644	+3,827.083%
2023-05-04	2.400000	2.454000	2.340000	2.428800	+1.200%	45,476	+3,780.517%
2023-05-03	2.467200	2.580000	2.400000	2.400000	0.000%	24,136	+3,827.083%
2023-05-02	2.427000	2.456400	2.340600	2.400000	0.000%	42,044	+3,827.083%
2023-05-01	2.435400	2.458800	2.346600	2.400000	-0.025%	41,204	+3,827.083%
2023-04-28	2.604600	2.640000	2.400000	2.400600	-5.615%	37,316	+3,826.102%
2023-04-27	2.340000	2.550000	2.173200	2.543400	+13.191%	40,651	+3,605.670%
2023-04-26	2.220000	2.341200	2.160000	2.247000	+5.285%	25,152	+4,094.482%
2023-04-25	2.160000	2.376000	2.122400	2.134200	-5.399%	55,729	+4,316.175%
2023-04-24	2.406000	2.617200	2.226000	2.256000	-6.000%	47,301	+4,077.748%
2023-04-21	2.476800	2.700000	2.400000	2.400000	-3.846%	65,266	+3,827.083%
2023-04-20	2.698800	2.822400	2.460000	2.496000	-5.455%	51,879	+3,676.042%
2023-04-19	2.844600	2.844600	2.640000	2.640000	-8.695%	35,180	+3,470.076%
2023-04-18	2.900400	2.932800	2.737200	2.891400	+0.208%	33,502	+3,159.667%
2023-04-17	2.892000	2.949000	2.796000	2.885400	+0.188%	49,966	+3,166.445%
2023-04-14	3.000000	3.000000	2.842200	2.880000	-0.518%	61,829	+3,172.569%
2023-04-13	2.871600	2.916600	2.730000	2.895000	+0.521%	72,657	+3,155.613%
2023-04-12	2.940600	2.997000	2.709000	2.880000	0.000%	78,800	+3,172.569%
2023-04-11	2.828400	2.971800	2.793000	2.880000	+2.128%	53,000	+3,172.569%
2023-04-10	2.820000	2.881200	2.706600	2.820000	+2.553%	63,876	+3,242.199%
2023-04-06	2.928000	2.934600	2.722800	2.749800	-6.240%	48,906	+3,327.522%
2023-04-05	3.000000	3.113400	2.880000	2.932800	-0.650%	43,032	+3,113.652%
2023-04-04	3.045000	3.180000	2.876400	2.952000	+4.171%	89,337	+3,092.751%
2023-04-03	2.940000	3.000000	2.760000	2.833800	-0.506%	47,955	+3,225.923%
2023-03-31	2.880000	2.886000	2.778000	2.848200	+2.972%	66,954	+3,209.108%
2023-03-30	2.940000	2.970000	2.706000	2.766000	-1.243%	43,246	+3,307.448%
2023-03-29	2.700000	2.841600	2.580000	2.800800	+3.733%	37,396	+3,265.110%
2023-03-28	2.700000	2.880000	2.640000	2.700000	+2.552%	39,109	+3,390.741%
2023-03-27	2.444400	2.709000	2.444400	2.632800	+8.346%	50,987	+3,479.839%
2023-03-24	2.660400	2.726400	2.430000	2.430000	-7.344%	90,562	+3,778.601%
2023-03-23	2.586000	2.700000	2.586000	2.622600	+2.702%	43,602	+3,493.762%
2023-03-22	2.454000	2.760000	2.392200	2.553600	+6.693%	40,498	+3,590.868%
2023-03-21	2.505000	2.760000	2.280000	2.393400	-2.707%	119,617	+3,837.913%
2023-03-20	2.634000	2.634000	2.340000	2.460000	-7.051%	67,394	+3,731.301%
2023-03-17	2.846400	2.931000	2.460600	2.646600	-8.675%	111,242	+3,461.173%
2023-03-16	2.850600	2.997600	2.745000	2.898000	+1.791%	44,018	+3,152.243%
2023-03-15	2.700000	3.060600	2.700000	2.847000	+0.936%	53,927	+3,210.502%
2023-03-14	2.940000	3.119400	2.640000	2.820600	-4.568%	99,817	+3,241.488%
2023-03-13	3.060000	3.120000	2.943600	2.955600	-3.431%	81,604	+3,088.862%
2023-03-10	3.043800	3.119400	3.006600	3.060600	-0.951%	92,714	+2,979.462%
2023-03-09	3.324000	3.358800	3.000000	3.090000	-7.706%	106,651	+2,950.162%
2023-03-08	3.420000	3.420000	3.303000	3.348000	-1.309%	75,642	+2,715.114%
2023-03-07	3.358200	3.540000	3.342000	3.392400	+0.856%	48,851	+2,678.269%
2023-03-06	3.540000	3.594600	3.330000	3.363600	-2.436%	81,380	+2,702.057%
2023-03-03	3.510000	3.561000	3.375600	3.447600	-2.212%	78,722	+2,633.786%
2023-03-02	3.510000	3.738600	3.510000	3.525600	+0.017%	66,010	+2,573.304%
2023-03-01	3.890400	3.890400	3.510000	3.525000	-6.746%	101,856	+2,573.759%
2023-02-28	3.799800	3.949800	3.671400	3.780000	+0.095%	232,904	+2,393.386%
2023-02-27	3.839400	4.350000	3.657000	3.776400	+5.960%	273,148	+2,395.763%
2023-02-24	3.438000	3.690600	3.300000	3.564000	+8.911%	117,912	+2,544.501%
2023-02-23	3.360000	3.462000	3.270600	3.272400	-2.902%	67,944	+2,780.149%
2023-02-22	3.480000	3.480000	3.300000	3.370200	-0.266%	57,170	+2,696.570%
2023-02-21	3.700200	3.750000	3.360000	3.379200	-9.191%	85,560	+2,689.122%
2023-02-17	3.600000	3.785400	3.360000	3.721200	+6.472%	55,875	+2,432.785%
2023-02-16	3.525000	3.840000	3.360000	3.495000	+0.604%	65,339	+2,596.710%
2023-02-15	3.329400	3.487200	3.300600	3.474000	+2.678%	46,785	+2,613.011%
2023-02-14	3.521400	3.579600	3.360000	3.383400	-6.032%	44,499	+2,685.659%
2023-02-13	3.770400	3.780000	3.401400	3.600600	-4.137%	56,312	+2,517.619%
2023-02-10	3.455400	3.825000	3.300600	3.756000	+8.699%	119,304	+2,409.318%
2023-02-09	3.717000	3.717000	3.240000	3.455400	-4.017%	84,717	+2,627.615%
2023-02-08	3.673200	3.780000	3.360000	3.600000	-1.832%	97,525	+2,518.056%
2023-02-07	3.805800	4.080000	3.615000	3.667200	-3.642%	93,916	+2,470.081%
2023-02-06	4.551000	4.693800	3.606600	3.805800	-12.739%	163,954	+2,376.483%
2023-02-03	4.620000	4.756200	4.080000	4.361400	-0.425%	73,770	+2,061.003%
2023-02-02	4.080000	4.639200	4.020000	4.380000	+12.032%	195,482	+2,051.826%
2023-02-01	3.732000	3.997800	3.600000	3.909600	+8.600%	76,848	+2,310.733%
2023-01-31	3.960000	3.960000	3.420000	3.600000	-4.762%	80,397	+2,518.056%
2023-01-30	3.780000	4.020000	3.516000	3.780000	+0.913%	51,609	+2,393.386%
2023-01-27	3.480000	3.857400	3.441000	3.745800	+6.791%	38,533	+2,416.151%
2023-01-26	3.720000	3.720000	3.420600	3.507600	-1.995%	47,137	+2,587.022%
2023-01-25	3.681000	3.686400	3.269400	3.579000	-2.389%	57,822	+2,533.417%
2023-01-24	3.720000	4.020000	3.600000	3.666600	-2.629%	47,290	+2,470.501%
2023-01-23	3.483000	3.781200	3.060000	3.765600	+8.188%	116,384	+2,402.921%
2023-01-20	3.662400	3.662400	3.480000	3.480600	-0.069%	45,642	+2,607.866%
2023-01-19	3.759600	3.840000	3.360000	3.483000	-8.583%	76,976	+2,606.001%
2023-01-18	4.380000	4.539000	3.780000	3.810000	-13.641%	78,569	+2,373.753%
2023-01-17	4.560000	4.665600	4.272600	4.411800	-5.147%	32,487	+2,036.316%
2023-01-13	4.509000	4.800000	4.380000	4.651200	+0.662%	24,807	+1,926.359%
2023-01-12	4.920000	5.166600	4.257600	4.620600	-7.739%	101,154	+1,939.778%
2023-01-11	4.567800	5.112000	4.558800	5.008200	+10.104%	79,050	+1,781.914%
2023-01-10	4.471200	4.631400	4.061400	4.548600	+7.823%	53,775	+1,972.066%
2023-01-09	4.080000	4.380000	3.968400	4.218600	+7.344%	60,870	+2,134.154%
2023-01-06	3.720000	4.000200	3.480000	3.930000	+2.681%	73,689	+2,298.219%
2023-01-05	4.200000	4.440000	3.723000	3.827400	-9.170%	48,041	+2,362.507%
2023-01-04	4.020000	4.677300	3.814800	4.213800	+11.476%	79,367	+2,136.698%
2023-01-03	3.420000	3.891600	3.420000	3.780000	+12.239%	93,226	+2,393.386%
2022-12-30	3.574200	3.574200	3.180000	3.367800	-2.856%	80,857	+2,698.563%
2022-12-29	3.420000	3.622500	3.300000	3.466800	+3.179%	32,995	+2,618.645%
2022-12-28	3.330000	3.643800	3.030600	3.360000	+1.818%	84,990	+2,705.060%
2022-12-27	3.465600	3.531900	3.300000	3.300000	-0.018%	51,985	+2,756.061%
2022-12-23	3.700200	3.723600	3.300000	3.300600	-11.389%	68,561	+2,755.541%
2022-12-22	3.703200	3.949200	3.600000	3.724800	-4.989%	78,184	+2,430.337%
2022-12-21	4.047600	4.170000	3.720600	3.920400	+0.061%	37,198	+2,304.091%
2022-12-20	3.930600	4.192200	3.780000	3.918000	+0.912%	39,384	+2,305.564%
2022-12-19	3.900000	4.123200	3.424800	3.882600	+12.033%	93,330	+2,327.497%
2022-12-16	3.720600	3.720600	3.121200	3.465600	-6.431%	195,431	+2,619.587%
2022-12-15	4.068600	4.433400	3.377400	3.703800	-11.814%	192,804	+2,444.684%
2022-12-14	4.200000	4.586400	4.069800	4.200000	+0.633%	121,590	+2,144.048%
2022-12-13	4.440000	4.767600	4.026600	4.173600	-4.569%	147,385	+2,158.242%
2022-12-12	4.827600	5.073000	4.260000	4.373400	-7.711%	144,944	+2,055.074%
2022-12-09	5.520000	5.593800	4.560000	4.738800	-14.616%	121,864	+1,888.900%
2022-12-08	5.778000	5.997600	5.460000	5.550000	-2.560%	37,793	+1,598.198%
2022-12-07	6.000000	6.000000	5.521800	5.695800	-6.010%	56,174	+1,554.728%
2022-12-06	6.480000	6.480000	5.817000	6.060000	-6.481%	40,816	+1,455.281%
2022-12-05	6.480000	6.660000	6.360000	6.480000	-0.917%	55,431	+1,354.475%
2022-12-02	6.360000	6.839400	6.120000	6.540000	0.000%	50,136	+1,341.131%
2022-12-01	7.020000	7.183800	6.000000	6.540000	-6.438%	69,348	+1,341.131%
2022-11-30	6.600000	7.024200	6.540000	6.990000	+4.955%	110,474	+1,248.355%
2022-11-29	6.540000	6.900000	6.120000	6.660000	+3.738%	67,395	+1,315.165%
2022-11-28	7.080000	7.140000	6.330000	6.420000	-8.547%	61,619	+1,368.069%
2022-11-25	7.140000	7.200000	6.780000	7.020000	-1.681%	13,844	+1,242.593%
2022-11-23	6.660000	7.230000	6.420000	7.140000	+7.207%	42,822	+1,220.028%
2022-11-22	7.080000	7.080000	6.420000	6.660000	-4.310%	46,720	+1,315.165%
2022-11-21	7.020000	7.020000	6.780000	6.960000	-0.855%	22,883	+1,254.167%
2022-11-18	7.500000	7.500000	6.900000	7.020000	-1.681%	60,110	+1,242.593%
2022-11-17	7.740000	7.800000	7.080000	7.140000	-9.848%	57,997	+1,220.028%
2022-11-16	8.040000	8.460000	7.740000	7.920000	-4.348%	42,361	+1,090.025%
2022-11-15	8.280000	8.700000	7.380000	8.280000	0.000%	81,701	+1,038.285%
2022-11-14	9.360000	9.360000	8.220000	8.280000	-9.211%	57,597	+1,038.285%
2022-11-11	9.180000	9.420000	8.940000	9.120000	0.000%	53,529	+933.443%
2022-11-10	10.020000	10.230000	8.220000	9.120000	-4.403%	118,584	+933.443%
2022-11-09	10.560000	10.740000	9.480000	9.540000	-9.143%	28,508	+887.945%
2022-11-08	12.060000	12.060000	10.110000	10.500000	-11.616%	58,233	+797.619%
2022-11-07	12.180000	12.180000	11.700000	11.880000	-2.463%	56,414	+693.350%
2022-11-04	12.240000	12.300000	11.850000	12.180000	+1.500%	57,921	+673.810%
2022-11-03	11.700000	12.120000	11.580000	12.000000	+0.503%	30,526	+685.417%
2022-11-02	12.600000	12.600000	11.520000	11.940000	-1.485%	60,027	+689.363%
2022-11-01	12.300000	12.540000	11.760000	12.120000	0.000%	60,918	+677.640%
2022-10-31	12.060000	12.300000	11.820000	12.120000	+1.000%	35,957	+677.640%
2022-10-28	11.160000	12.000000	10.920000	12.000000	+7.527%	44,927	+685.417%
2022-10-27	11.280000	11.400000	10.980000	11.160000	0.000%	49,612	+744.534%
2022-10-26	10.980000	11.460000	10.800000	11.160000	+1.087%	100,387	+744.534%
2022-10-25	10.920000	11.340000	10.800000	11.040000	+2.222%	97,692	+753.714%
2022-10-24	11.040000	11.040000	10.380000	10.800000	-2.174%	68,701	+772.685%
2022-10-21	11.400000	11.400000	10.740000	11.040000	-1.604%	53,730	+753.714%
2022-10-20	12.060000	12.420000	11.160000	11.220000	-6.030%	112,336	+740.018%
2022-10-19	11.760000	12.030000	11.520000	11.940000	+1.015%	50,278	+689.363%

.dark-mode .zTbpN8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zTbpN8{ color: #333333; background-color: white; border: 2px solid #333333; }STRCMicroStrategy Incorporated Variable Rate Series A Perpetual Stretch Preferred Stockstock NASDAQ Preferred Stock

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