The closing price for MicroStrategy (MSTR) in 2021 was $54.45, on December 31, 2021. It was up 30.8% for the year. The latest price is $388.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $56.69 | $57.50 | $54.33 | $54.45 | 3,363,340 |
December 30 2021 | $55.59 | $57.55 | $55.59 | $56.23 | 3,164,190 |
December 29 2021 | $56.70 | $56.99 | $55.12 | $55.61 | 2,771,070 |
December 28 2021 | $59.00 | $59.02 | $56.26 | $56.80 | 3,459,740 |
December 27 2021 | $60.00 | $62.15 | $59.84 | $60.83 | 3,128,900 |
December 23 2021 | $56.83 | $60.00 | $56.30 | $59.72 | 5,451,070 |
December 22 2021 | $56.84 | $57.85 | $56.20 | $57.00 | 2,713,520 |
December 21 2021 | $56.77 | $57.48 | $55.68 | $56.75 | 2,826,570 |
December 20 2021 | $55.28 | $56.36 | $54.30 | $54.64 | 3,438,310 |
December 17 2021 | $55.36 | $58.08 | $52.88 | $57.16 | 7,467,670 |
December 16 2021 | $59.57 | $60.21 | $55.97 | $56.69 | 4,017,540 |
December 15 2021 | $57.76 | $60.30 | $54.80 | $59.86 | 5,288,870 |
December 14 2021 | $56.50 | $58.45 | $55.65 | $58.04 | 3,645,850 |
December 13 2021 | $59.50 | $59.50 | $56.56 | $57.16 | 3,757,930 |
December 10 2021 | $61.36 | $61.95 | $58.14 | $60.08 | 3,513,700 |
December 09 2021 | $62.15 | $62.53 | $58.74 | $59.19 | 3,760,840 |
December 08 2021 | $62.37 | $64.15 | $61.20 | $63.65 | 2,270,420 |
December 07 2021 | $62.10 | $64.72 | $62.10 | $62.82 | 3,965,360 |
December 06 2021 | $59.49 | $60.40 | $56.57 | $59.65 | 6,395,880 |
December 03 2021 | $67.59 | $68.39 | $61.62 | $63.10 | 8,091,270 |
December 02 2021 | $69.15 | $71.19 | $66.71 | $68.34 | 4,995,330 |
December 01 2021 | $73.26 | $74.40 | $70.00 | $70.55 | 7,659,450 |
November 30 2021 | $69.83 | $72.66 | $69.00 | $72.14 | 6,640,030 |
November 29 2021 | $69.00 | $70.45 | $67.13 | $69.55 | 5,869,580 |
November 26 2021 | $68.13 | $68.13 | $65.50 | $66.30 | 3,722,110 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
