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
176.4400
As of: 2025-12-12
-6.89 (-3.76%)
vs. previous close
Market
NASDAQ
Latest Volume
13,756,705
Symbol
MSTR
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 35.8 · Neutral (RSI2 10.6, RSI7 37.4)
Weak / range-bound trend (ADX 39.3)
Low volatility (~0.1%)
Normal trading value (~24.3B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
35.8 / 10.6 / 37.4
RSI 35.8 · Neutral (RSI2 10.6, RSI7 37.4)
StochRSI (K/D)
80.4 / 89.5
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
-16.47 / -20.67 / 4.20
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
193 / 244 / 284
Short / mid / long-term trend structure
ADX14 / ADX7
39.3 / 25.6
Weak / range-bound trend (ADX 39.3)
BBW
0.11%
Low volatility (~0.1%)
ATR14_n
7.84%
Average daily range (as % of price)
CCI20
-8.2
±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.
37.5%
Up days
62.5%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 176.4400 | 35.79 | 10.62 | 37.35 | 80.4 | 89.5 | -16.4654 | -20.6686 | 4.2033 | 192.56 | 243.73 | 283.80 | 39.3 | 25.6 | 0.2012 | 0.0784 | -8.2 | -3,149.3% | -3,406.8% | 436,242,146 | -60,170,338 |
| 2025-12-11 | 183.3300 | 38.52 | 34.74 | 45.27 | 92.2 | 93.4 | -16.9901 | -21.7194 | 4.7293 | 194.26 | 246.01 | 285.60 | 40.4 | 28.0 | 0.2293 | 0.0774 | -10.7 | -2,374.2% | -2,423.0% | 449,998,851 | 7,532,151 |
| 2025-12-10 | 184.5100 | 38.99 | 43.13 | 46.72 | 95.9 | 92.7 | -18.1144 | -22.9018 | 4.7874 | 195.41 | 248.14 | 287.32 | 41.3 | 30.1 | 0.2930 | 0.0774 | -2.7 | -5,118.7% | -5,234.4% | 470,079,698 | 43,805,698 |
| 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 |
2025-12-12
Close 176.4400
RSI14 / RSI2 / RSI7
35.8 / 10.6 / 37.4
StochRSI K / D
80.4 / 89.5
MACD / Sig / Hist
-16.465 / -20.669 / 4.203
EMA20 / 60 / 120
193 / 244 / 284
ADX14 / ADX7
39.3 / 25.6
BBW
0.2012
ATR14_n
0.0784
CCI20
-8.2
VolChg1d
-3,149.3%
ValChg1d
-3,406.8%
OBV
436,242,146
OBV_Chg3d
-60,170,338
2025-12-11
Close 183.3300
RSI14 / RSI2 / RSI7
38.5 / 34.7 / 45.3
StochRSI K / D
92.2 / 93.4
MACD / Sig / Hist
-16.990 / -21.719 / 4.729
EMA20 / 60 / 120
194 / 246 / 286
ADX14 / ADX7
40.4 / 28.0
BBW
0.2293
ATR14_n
0.0774
CCI20
-10.7
VolChg1d
-2,374.2%
ValChg1d
-2,423.0%
OBV
449,998,851
OBV_Chg3d
7,532,151
2025-12-10
Close 184.5100
RSI14 / RSI2 / RSI7
39.0 / 43.1 / 46.7
StochRSI K / D
95.9 / 92.7
MACD / Sig / Hist
-18.114 / -22.902 / 4.787
EMA20 / 60 / 120
195 / 248 / 287
ADX14 / ADX7
41.3 / 30.1
BBW
0.2930
ATR14_n
0.0774
CCI20
-2.7
VolChg1d
-5,118.7%
ValChg1d
-5,234.4%
OBV
470,079,698
OBV_Chg3d
43,805,698
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
