5 DAY PERFORMANCE
-5.79%
1 MONTH PERFORMANCE
+7.89%
3 MONTH PERFORMANCE
-3.01%
6 MONTH PERFORMANCE
-13.10%
MicroStrategy Incorporated 10.00% Series A Perpetual Stride Preferred Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $76.43 | $76.47 (0.05%) | $78.50 | $75.97 | 189.15 K | $20.81 B |
| 12/15/2025 | $78.67 | $76.75 (-2.44%) | $78.89 | $73.50 | 278.20 K | $20.89 B |
| 12/12/2025 | $81.14 | $81.18 (0.05%) | $81.35 | $80.19 | 377.48 K | $22.09 B |
| 12/11/2025 | $80.91 | $81.17 (0.32%) | $81.21 | $80.43 | 280.00 K | $22.09 B |
| 12/10/2025 | $80.95 | $80.95 (0%) | $81.15 | $80.60 | 242.20 K | $22.03 B |
| 12/09/2025 | $80.34 | $80.68 (0.42%) | $80.99 | $80.00 | 742.60 K | $21.96 B |
| 12/08/2025 | $80.29 | $80.05 (-0.3%) | $80.87 | $79.50 | 346.80 K | $21.79 B |
| 12/05/2025 | $80.13 | $79.30 (-1.04%) | $80.41 | $78.57 | 179.20 K | $21.58 B |
| 12/04/2025 | $79.85 | $80.13 (0.35%) | $80.13 | $79.05 | 173.40 K | $21.81 B |
| 12/03/2025 | $79.00 | $79.75 (0.95%) | $79.99 | $78.80 | 286.10 K | $21.70 B |
| 12/02/2025 | $78.23 | $78.85 (0.79%) | $79.94 | $77.84 | 650.30 K | $21.46 B |
| 12/01/2025 | $76.75 | $77.59 (1.09%) | $78.00 | $76.55 | 580.80 K | $21.12 B |
| 11/28/2025 | $76.60 | $77.70 (1.44%) | $78.00 | $76.41 | 354.90 K | $21.15 B |
| 11/26/2025 | $72.33 | $74.81 (3.43%) | $75.54 | $71.89 | 275.50 K | $20.36 B |
| 11/25/2025 | $70.98 | $71.95 (1.37%) | $72.80 | $70.50 | 125.93 K | $19.58 B |
| 11/24/2025 | $68.80 | $71.12 (3.37%) | $71.68 | $67.53 | 291.60 K | $19.35 B |
| 11/21/2025 | $65.31 | $67.54 (3.41%) | $68.50 | $65.25 | 414.80 K | $794.59 M |
| 11/20/2025 | $67.00 | $66.36 (-0.96%) | $67.99 | $65.70 | 412.50 K | $780.71 M |
| 11/19/2025 | $67.58 | $66.43 (-1.7%) | $67.80 | $64.17 | 971.80 K | $781.53 M |
| 11/18/2025 | $65.55 | $66.76 (1.85%) | $67.48 | $65.55 | 1.22 M | $785.41 M |
| 11/17/2025 | $71.30 | $65.20 (-8.56%) | $71.46 | $65.01 | 389.20 K | $767.06 M |
| 11/14/2025 | $69.56 | $70.88 (1.9%) | $72.37 | $69.51 | 458.00 K | $833.88 M |
| 11/13/2025 | $74.98 | $70.22 (-6.35%) | $74.98 | $69.91 | 689.90 K | $826.12 M |
| 11/12/2025 | $75.02 | $74.62 (-0.53%) | $75.47 | $74.40 | 118.90 K | $877.88 M |
| 11/11/2025 | $74.85 | $74.97 (0.16%) | $75.50 | $74.81 | 113.90 K | $882.00 M |
| 11/10/2025 | $76.45 | $75.20 (-1.64%) | $76.97 | $74.64 | 265.30 K | $884.71 M |
| 11/07/2025 | $76.88 | $75.51 (-1.78%) | $77.20 | $74.02 | 431.60 K | $888.35 M |
| 11/06/2025 | $77.46 | $76.73 (-0.94%) | $78.00 | $75.25 | 617.00 K | $902.71 M |
| 11/05/2025 | $77.70 | $76.99 (-0.91%) | $81.40 | $76.92 | 367.40 K | $905.76 M |
| 11/04/2025 | $77.95 | $77.20 (-0.96%) | $77.95 | $77.10 | 133.50 K | $908.23 M |
| 11/03/2025 | $77.30 | $78.14 (1.09%) | $78.49 | $76.50 | 219.80 K | $919.29 M |
| 10/31/2025 | $78.70 | $77.34 (-1.73%) | $80.01 | $77.30 | 239.60 K | $909.88 M |
| 10/30/2025 | $77.97 | $77.10 (-1.12%) | $78.00 | $77.00 | 216.60 K | $907.06 M |
| 10/29/2025 | $78.64 | $78.00 (-0.81%) | $79.70 | $77.74 | 164.60 K | $917.65 M |
| 10/28/2025 | $80.25 | $78.30 (-2.43%) | $80.25 | $78.13 | 205.80 K | $921.18 M |
| 10/27/2025 | $80.97 | $80.08 (-1.1%) | $81.00 | $79.80 | 171.02 K | $942.12 M |
| 10/24/2025 | $79.47 | $79.86 (0.49%) | $79.86 | $79.05 | 109.40 K | $939.53 M |
| 10/23/2025 | $79.22 | $79.00 (-0.28%) | $79.39 | $78.49 | 88.80 K | $929.41 M |
| 10/22/2025 | $79.46 | $79.06 (-0.5%) | $79.46 | $79.00 | 128.10 K | $930.12 M |
| 10/21/2025 | $79.70 | $79.32 (-0.48%) | $79.99 | $79.02 | 82.40 K | $933.18 M |
| 10/20/2025 | $79.18 | $79.35 (0.21%) | $80.80 | $79.08 | 165.30 K | $933.53 M |
| 10/17/2025 | $78.54 | $78.63 (0.11%) | $79.13 | $78.10 | 179.20 K | $925.06 M |
| 10/16/2025 | $80.00 | $78.97 (-1.29%) | $80.08 | $78.74 | 174.70 K | $929.06 M |
| 10/15/2025 | $80.42 | $79.74 (-0.85%) | $80.42 | $79.50 | 221.40 K | $938.12 M |
| 10/14/2025 | $80.40 | $80.06 (-0.42%) | $80.40 | $79.75 | 212.90 K | $941.88 M |
| 10/13/2025 | $81.45 | $80.81 (-0.79%) | $81.50 | $80.00 | 115.10 K | $950.71 M |
| 10/10/2025 | $82.02 | $81.00 (-1.24%) | $82.26 | $80.00 | 135.90 K | $952.94 M |
| 10/09/2025 | $83.39 | $82.02 (-1.64%) | $83.39 | $81.95 | 86.75 K | $964.94 M |
| 10/08/2025 | $83.75 | $83.12 (-0.75%) | $83.85 | $82.98 | 73.82 K | $977.88 M |
| 10/07/2025 | $84.51 | $83.68 (-0.98%) | $84.52 | $82.93 | 188.00 K | $984.47 M |
| 10/06/2025 | $84.60 | $84.15 (-0.53%) | $84.68 | $83.71 | 227.30 K | $990.00 M |
| 10/03/2025 | $83.01 | $83.42 (0.49%) | $84.88 | $82.87 | 155.40 K | $981.41 M |
| 10/02/2025 | $82.11 | $82.78 (0.82%) | $82.95 | $82.00 | 114.70 K | $973.88 M |
| 10/01/2025 | $79.42 | $81.65 (2.81%) | $81.90 | $79.12 | 218.20 K | $960.59 M |
| 09/30/2025 | $79.31 | $78.71 (-0.76%) | $79.48 | $78.71 | 132.80 K | $926.00 M |
| 09/29/2025 | $79.48 | $79.30 (-0.23%) | $79.48 | $78.74 | 153.82 K | $932.94 M |
| 09/26/2025 | $78.99 | $78.50 (-0.62%) | $79.23 | $78.24 | 100.40 K | $923.53 M |
| 09/25/2025 | $79.30 | $78.50 (-1.01%) | $79.59 | $78.30 | 107.00 K | $923.53 M |
| 09/24/2025 | $79.58 | $79.30 (-0.35%) | $79.59 | $79.10 | 75.90 K | $932.94 M |
| 09/23/2025 | $79.59 | $79.29 (-0.38%) | $79.59 | $79.10 | 116.50 K | $932.82 M |
| 09/22/2025 | $78.96 | $79.55 (0.75%) | $80.12 | $78.85 | 310.60 K | $935.88 M |
| 09/19/2025 | $79.00 | $78.90 (-0.13%) | $79.07 | $78.75 | 104.20 K | $928.23 M |
| 09/18/2025 | $78.70 | $78.68 (-0.03%) | $78.92 | $78.14 | 135.80 K | $925.65 M |
| 09/17/2025 | $78.88 | $78.62 (-0.33%) | $78.88 | $78.13 | 124.20 K | $924.94 M |
| 09/16/2025 | $78.99 | $78.84 (-0.19%) | $79.25 | $78.19 | 190.40 K | $927.53 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
