MicroStrategy Incorporated Variable Rate Series A Perpetual Stretch Preferred Stock (STRC) Historical Stock Data
99.15 ↑0.19 (0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STRC is down -0.22% a day on average. There have been 11 days where MicroStrategy Incorporated Variable Rate Series A Perpetual Stretch Preferred Stock closed green and 19 days where STRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 99.00 | 99.15 | ↑$0.15 (0.15%) | 98.68 | 99.15 | 378.29K |
| 2025-12-24 | 99.00 | 98.96 | ↓$0.04 (-0.04%) | 98.90 | 99.03 | 199.57K |
| 2025-12-23 | 98.96 | 99.00 | ↑$0.04 (0.04%) | 98.65 | 99.03 | 493.86K |
| 2025-12-22 | 98.82 | 98.94 | ↑$0.12 (0.12%) | 98.63 | 99.01 | 448.54K |
| 2025-12-19 | 98.32 | 98.74 | ↑$0.42 (0.43%) | 98.06 | 98.74 | 416.51K |
| 2025-12-18 | 98.09 | 97.90 | ↓$0.19 (-0.19%) | 97.66 | 98.30 | 325.09K |
| 2025-12-17 | 98.18 | 97.33 | ↓$0.85 (-0.87%) | 97.24 | 98.20 | 527.09K |
| 2025-12-16 | 98.00 | 97.84 | ↓$0.16 (-0.16%) | 97.66 | 98.17 | 378.73K |
| 2025-12-15 | 98.75 | 97.70 | ↓$1.05 (-1.06%) | 97.10 | 98.83 | 818.87K |
| 2025-12-12 | 99.28 | 99.06 | ↓$0.22 (-0.22%) | 98.93 | 99.30 | 803.09K |
| 2025-12-11 | 99.00 | 99.07 | ↑$0.07 (0.07%) | 98.97 | 99.40 | 604.84K |
| 2025-12-10 | 99.46 | 98.98 | ↓$0.48 (-0.48%) | 98.93 | 99.46 | 684.22K |
| 2025-12-09 | 98.73 | 99.09 | ↑$0.36 (0.36%) | 98.65 | 99.09 | 506.78K |
| 2025-12-08 | 98.58 | 98.53 | ↓$0.05 (-0.05%) | 98.46 | 98.79 | 547.31K |
| 2025-12-05 | 98.24 | 98.19 | ↓$0.05 (-0.05%) | 97.70 | 98.25 | 560.08K |
| 2025-12-04 | 98.60 | 98.20 | ↓$0.40 (-0.41%) | 97.87 | 98.71 | 514K |
| 2025-12-03 | 98.50 | 98.20 | ↓$0.30 (-0.30%) | 98.10 | 98.70 | 590.09K |
| 2025-12-02 | 97.28 | 97.80 | ↑$0.52 (0.53%) | 97.25 | 98.00 | 780.62K |
| 2025-12-01 | 96.00 | 96.41 | ↑$0.41 (0.43%) | 95.57 | 96.94 | 0.99M |
| 2025-11-28 | 97.84 | 96.66 | ↓$1.18 (-1.21%) | 96.60 | 97.91 | 510.73K |
| 2025-11-26 | 97.24 | 97.17 | ↓$0.07 (-0.07%) | 96.69 | 97.57 | 527.56K |
| 2025-11-25 | 96.39 | 96.29 | ↓$0.10 (-0.10%) | 95.70 | 97.24 | 554.33K |
| 2025-11-24 | 95.66 | 96.38 | ↑$0.72 (0.75%) | 95.40 | 97.59 | 1.10M |
| 2025-11-21 | 90.64 | 95.38 | ↑$4.74 (5.23%) | 90.52 | 95.89 | 2.30M |
| 2025-11-20 | 95.99 | 92.79 | ↓$3.20 (-3.33%) | 90.68 | 96.50 | 1.82M |
| 2025-11-19 | 96.78 | 94.59 | ↓$2.19 (-2.26%) | 91.13 | 96.90 | 2.08M |
| 2025-11-18 | 94.95 | 96.39 | ↑$1.44 (1.52%) | 94.32 | 97.10 | 1.39M |
| 2025-11-17 | 98.18 | 94.58 | ↓$3.60 (-3.67%) | 92.47 | 98.40 | 2.84M |
| 2025-11-14 | 98.00 | 97.76 | ↓$0.24 (-0.24%) | 97.08 | 99.41 | 1.97M |
| 2025-11-13 | 100.03 | 98.63 | ↓$1.41 (-1.40%) | 97.82 | 100.07 | 2.68M |
Create an account or log in to view more rows.
$STRC we like the stock
$STRC hows short doing? Keep short pls
we need your money.
$STRC I'm not afraid.
I'm long
And I'm strong..........
$STRC why is there no volume? Is that suspicious?
$STRC Ride this train. You won't regret.
$STRC man this will be good in coming weeks
$STRC Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$STRC almost go time
$STRC volume = money
$STRC just added more