Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
MicroStrategy Inc.
MSTR
NASDAQ
188.9900
As of: 2025-12-09
+5.30 (+2.89%)
vs. previous close
Market
NASDAQ
Latest Volume
53,945,784
Symbol
MSTR
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 40.8 · Neutral (RSI2 79.6, RSI7 52.2)
Weak / range-bound trend (ADX 43)
Low volatility (~0.2%)
Solid trading value (~102.0B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
40.8 / 79.6 / 52.2
RSI 40.8 · Neutral (RSI2 79.6, RSI7 52.2)
StochRSI (K/D)
92.1 / 91.1
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
-19.41 / -24.10 / 4.69
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
197 / 250 / 289
Short / mid / long-term trend structure
ADX14 / ADX7
43.0 / 33.5
Weak / range-bound trend (ADX 43)
BBW
0.19%
Low volatility (~0.2%)
ATR14_n
7.78%
Average daily range (as % of price)
CCI20
-1.2
±100 often used as overbought/oversold thresholds
Pattern-Based Next-Day Return Statistics
These statistics are calculated purely from historical indicator patterns and are provided for
research and educational purposes only. They do not guarantee future performance
and must not be used as the sole basis for trading decisions.
60%
Up days
40%
Down days
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-09 | 188.9900 | 40.76 | 79.58 | 52.18 | 92.1 | 91.1 | -19.4059 | -24.0986 | 4.6927 | 196.56 | 250.29 | 289.05 | 43.0 | 33.5 | 0.3542 | 0.0778 | -1.2 | 23,314.9% | 24,276.1% | 496,412,484 | 49,445,984 |
| 2025-12-08 | 183.6900 | 37.66 | 59.16 | 45.76 | 90.2 | 93.1 | -21.2283 | -25.2718 | 4.0435 | 197.36 | 252.37 | 290.73 | 44.8 | 37.5 | 0.4163 | 0.0784 | -16.5 | -2,174.6% | -1,969.1% | 442,466,700 | -20,974,200 |
| 2025-12-05 | 178.9900 | 34.85 | 26.63 | 39.59 | 90.9 | 91.5 | -22.7059 | -26.2827 | 3.5768 | 198.79 | 254.70 | 292.53 | 45.5 | 40.1 | 0.4654 | 0.0834 | -23.5 | 2,560.4% | 2,086.4% | 426,274,000 | -10,480,800 |
| 2025-12-04 | 186.0100 | 37.17 | 65.74 | 46.33 | 98.2 | 85.1 | -23.7830 | -27.1769 | 3.3938 | 200.88 | 257.27 | 294.44 | 46.2 | 43.0 | 0.4889 | 0.0824 | -17.9 | -3,826.6% | -3,904.6% | 446,966,500 | 41,497,300 |
| 2025-12-03 | 188.3900 | 37.97 | 87.54 | 48.74 | 85.3 | 70.5 | -25.5267 | -28.0253 | 2.4986 | 202.44 | 259.68 | 296.26 | 47.3 | 48.1 | 0.5377 | 0.0841 | -23.7 | -1,470.2% | -1,138.1% | 463,440,900 | 15,031,500 |
| 2025-12-02 | 181.3300 | 34.08 | 75.48 | 40.92 | 71.9 | 57.3 | -27.6233 | -28.6500 | 1.0267 | 203.92 | 262.10 | 298.07 | 48.4 | 54.0 | 0.5616 | 0.0887 | -32.7 | -2,714.2% | -2,292.9% | 436,754,800 | 3,459,700 |
| 2025-12-01 | 171.4200 | 28.21 | 23.60 | 27.65 | 54.4 | 46.0 | -29.1786 | -28.9067 | -0.2719 | 206.30 | 264.84 | 300.04 | 49.4 | 60.0 | 0.5961 | 0.0935 | -61.2 | 18,410.3% | 17,486.7% | 405,469,200 | -7,809,400 |
| 2025-11-28 | 177.1800 | 29.64 | 61.29 | 31.13 | 45.7 | 35.1 | -29.7304 | -28.8387 | -0.8917 | 209.97 | 268.00 | 302.20 | 48.9 | 60.8 | 0.6113 | 0.0880 | -49.9 | -2,449.1% | -2,382.9% | 448,409,400 | 16,018,100 |
| 2025-11-26 | 175.6400 | 28.75 | 50.78 | 29.08 | 37.8 | 24.2 | -30.5886 | -28.6158 | -1.9729 | 213.43 | 271.08 | 304.30 | 49.1 | 65.4 | 0.6026 | 0.0903 | -61.6 | 472.9% | 682.7% | 433,295,100 | 24,186,400 |
| 2025-11-25 | 172.1900 | 26.81 | 29.29 | 24.79 | 21.9 | 13.6 | -31.0824 | -28.1226 | -2.9598 | 217.40 | 274.32 | 306.46 | 48.5 | 66.8 | 0.6059 | 0.0943 | -75.1 | -1,791.0% | -2,105.1% | 413,278,600 | -25,481,400 |
| 2025-11-24 | 179.0400 | 28.22 | 51.71 | 27.64 | 13.0 | 13.2 | -30.9092 | -27.3826 | -3.5266 | 222.16 | 277.78 | 308.72 | 47.3 | 66.1 | 0.6020 | 0.0924 | -81.7 | -2,147.9% | -1,754.6% | 432,391,300 | -34,053,100 |
| 2025-11-21 | 170.5000 | 23.57 | 7.64 | 17.50 | 5.9 | 15.4 | -30.9361 | -26.5009 | -4.4351 | 226.70 | 281.13 | 310.90 | 46.1 | 65.2 | 0.6070 | 0.0983 | -98.5 | 710.5% | 309.6% | 409,108,700 | -85,361,100 |
| 2025-11-20 | 177.1300 | 24.73 | 11.83 | 19.30 | 20.7 | 18.4 | -29.6508 | -25.3922 | -4.2586 | 232.62 | 284.88 | 313.26 | 44.8 | 64.2 | 0.5737 | 0.0954 | -99.3 | -121.7% | -618.0% | 438,760,000 | -33,660,300 |
| 2025-11-19 | 186.5000 | 26.43 | 19.32 | 22.05 | 19.7 | 11.5 | -28.2541 | -24.3275 | -3.9266 | 238.46 | 288.53 | 315.54 | 43.6 | 63.5 | 0.5325 | 0.0885 | -94.6 | 2,710.2% | 1,462.6% | 466,444,400 | -25,520,900 |
| 2025-11-18 | 206.8000 | 30.67 | 61.47 | 29.96 | 14.8 | 4.9 | -27.0145 | -23.3458 | -3.6687 | 243.93 | 291.99 | 317.71 | 42.4 | 63.5 | 0.4906 | 0.0766 | -79.8 | 1,281.4% | 1,938.4% | 494,469,800 | -20,729,300 |
2025-12-09
Close 188.9900
RSI14 / RSI2 / RSI7
40.8 / 79.6 / 52.2
StochRSI K / D
92.1 / 91.1
MACD / Sig / Hist
-19.406 / -24.099 / 4.693
EMA20 / 60 / 120
197 / 250 / 289
ADX14 / ADX7
43.0 / 33.5
BBW
0.3542
ATR14_n
0.0778
CCI20
-1.2
VolChg1d
23,314.9%
ValChg1d
24,276.1%
OBV
496,412,484
OBV_Chg3d
49,445,984
2025-12-08
Close 183.6900
RSI14 / RSI2 / RSI7
37.7 / 59.2 / 45.8
StochRSI K / D
90.2 / 93.1
MACD / Sig / Hist
-21.228 / -25.272 / 4.044
EMA20 / 60 / 120
197 / 252 / 291
ADX14 / ADX7
44.8 / 37.5
BBW
0.4163
ATR14_n
0.0784
CCI20
-16.5
VolChg1d
-2,174.6%
ValChg1d
-1,969.1%
OBV
442,466,700
OBV_Chg3d
-20,974,200
2025-12-05
Close 178.9900
RSI14 / RSI2 / RSI7
34.9 / 26.6 / 39.6
StochRSI K / D
90.9 / 91.5
MACD / Sig / Hist
-22.706 / -26.283 / 3.577
EMA20 / 60 / 120
199 / 255 / 293
ADX14 / ADX7
45.5 / 40.1
BBW
0.4654
ATR14_n
0.0834
CCI20
-23.5
VolChg1d
2,560.4%
ValChg1d
2,086.4%
OBV
426,274,000
OBV_Chg3d
-10,480,800
2025-12-04
Close 186.0100
RSI14 / RSI2 / RSI7
37.2 / 65.7 / 46.3
StochRSI K / D
98.2 / 85.1
MACD / Sig / Hist
-23.783 / -27.177 / 3.394
EMA20 / 60 / 120
201 / 257 / 294
ADX14 / ADX7
46.2 / 43.0
BBW
0.4889
ATR14_n
0.0824
CCI20
-17.9
VolChg1d
-3,826.6%
ValChg1d
-3,904.6%
OBV
446,966,500
OBV_Chg3d
41,497,300
2025-12-03
Close 188.3900
RSI14 / RSI2 / RSI7
38.0 / 87.5 / 48.7
StochRSI K / D
85.3 / 70.5
MACD / Sig / Hist
-25.527 / -28.025 / 2.499
EMA20 / 60 / 120
202 / 260 / 296
ADX14 / ADX7
47.3 / 48.1
BBW
0.5377
ATR14_n
0.0841
CCI20
-23.7
VolChg1d
-1,470.2%
ValChg1d
-1,138.1%
OBV
463,440,900
OBV_Chg3d
15,031,500
2025-12-02
Close 181.3300
RSI14 / RSI2 / RSI7
34.1 / 75.5 / 40.9
StochRSI K / D
71.9 / 57.3
MACD / Sig / Hist
-27.623 / -28.650 / 1.027
EMA20 / 60 / 120
204 / 262 / 298
ADX14 / ADX7
48.4 / 54.0
BBW
0.5616
ATR14_n
0.0887
CCI20
-32.7
VolChg1d
-2,714.2%
ValChg1d
-2,292.9%
OBV
436,754,800
OBV_Chg3d
3,459,700
2025-12-01
Close 171.4200
RSI14 / RSI2 / RSI7
28.2 / 23.6 / 27.7
StochRSI K / D
54.4 / 46.0
MACD / Sig / Hist
-29.179 / -28.907 / -0.272
EMA20 / 60 / 120
206 / 265 / 300
ADX14 / ADX7
49.4 / 60.0
BBW
0.5961
ATR14_n
0.0935
CCI20
-61.2
VolChg1d
18,410.3%
ValChg1d
17,486.7%
OBV
405,469,200
OBV_Chg3d
-7,809,400
2025-11-28
Close 177.1800
RSI14 / RSI2 / RSI7
29.6 / 61.3 / 31.1
StochRSI K / D
45.7 / 35.1
MACD / Sig / Hist
-29.730 / -28.839 / -0.892
EMA20 / 60 / 120
210 / 268 / 302
ADX14 / ADX7
48.9 / 60.8
BBW
0.6113
ATR14_n
0.0880
CCI20
-49.9
VolChg1d
-2,449.1%
ValChg1d
-2,382.9%
OBV
448,409,400
OBV_Chg3d
16,018,100
2025-11-26
Close 175.6400
RSI14 / RSI2 / RSI7
28.8 / 50.8 / 29.1
StochRSI K / D
37.8 / 24.2
MACD / Sig / Hist
-30.589 / -28.616 / -1.973
EMA20 / 60 / 120
213 / 271 / 304
ADX14 / ADX7
49.1 / 65.4
BBW
0.6026
ATR14_n
0.0903
CCI20
-61.6
VolChg1d
472.9%
ValChg1d
682.7%
OBV
433,295,100
OBV_Chg3d
24,186,400
2025-11-25
Close 172.1900
RSI14 / RSI2 / RSI7
26.8 / 29.3 / 24.8
StochRSI K / D
21.9 / 13.6
MACD / Sig / Hist
-31.082 / -28.123 / -2.960
EMA20 / 60 / 120
217 / 274 / 306
ADX14 / ADX7
48.5 / 66.8
BBW
0.6059
ATR14_n
0.0943
CCI20
-75.1
VolChg1d
-1,791.0%
ValChg1d
-2,105.1%
OBV
413,278,600
OBV_Chg3d
-25,481,400
2025-11-24
Close 179.0400
RSI14 / RSI2 / RSI7
28.2 / 51.7 / 27.6
StochRSI K / D
13.0 / 13.2
MACD / Sig / Hist
-30.909 / -27.383 / -3.527
EMA20 / 60 / 120
222 / 278 / 309
ADX14 / ADX7
47.3 / 66.1
BBW
0.6020
ATR14_n
0.0924
CCI20
-81.7
VolChg1d
-2,147.9%
ValChg1d
-1,754.6%
OBV
432,391,300
OBV_Chg3d
-34,053,100
2025-11-21
Close 170.5000
RSI14 / RSI2 / RSI7
23.6 / 7.6 / 17.5
StochRSI K / D
5.9 / 15.4
MACD / Sig / Hist
-30.936 / -26.501 / -4.435
EMA20 / 60 / 120
227 / 281 / 311
ADX14 / ADX7
46.1 / 65.2
BBW
0.6070
ATR14_n
0.0983
CCI20
-98.5
VolChg1d
710.5%
ValChg1d
309.6%
OBV
409,108,700
OBV_Chg3d
-85,361,100
2025-11-20
Close 177.1300
RSI14 / RSI2 / RSI7
24.7 / 11.8 / 19.3
StochRSI K / D
20.7 / 18.4
MACD / Sig / Hist
-29.651 / -25.392 / -4.259
EMA20 / 60 / 120
233 / 285 / 313
ADX14 / ADX7
44.8 / 64.2
BBW
0.5737
ATR14_n
0.0954
CCI20
-99.3
VolChg1d
-121.7%
ValChg1d
-618.0%
OBV
438,760,000
OBV_Chg3d
-33,660,300
2025-11-19
Close 186.5000
RSI14 / RSI2 / RSI7
26.4 / 19.3 / 22.1
StochRSI K / D
19.7 / 11.5
MACD / Sig / Hist
-28.254 / -24.328 / -3.927
EMA20 / 60 / 120
238 / 289 / 316
ADX14 / ADX7
43.6 / 63.5
BBW
0.5325
ATR14_n
0.0885
CCI20
-94.6
VolChg1d
2,710.2%
ValChg1d
1,462.6%
OBV
466,444,400
OBV_Chg3d
-25,520,900
2025-11-18
Close 206.8000
RSI14 / RSI2 / RSI7
30.7 / 61.5 / 30.0
StochRSI K / D
14.8 / 4.9
MACD / Sig / Hist
-27.015 / -23.346 / -3.669
EMA20 / 60 / 120
244 / 292 / 318
ADX14 / ADX7
42.4 / 63.5
BBW
0.4906
ATR14_n
0.0766
CCI20
-79.8
VolChg1d
1,281.4%
ValChg1d
1,938.4%
OBV
494,469,800
OBV_Chg3d
-20,729,300
