The closing price for MicroStrategy (MSTR) in December 2020 was $38.86, on December 31, 2020. It was up 19.9% for the month. The latest price is $373.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $39.10 | $40.00 | $37.71 | $38.86 | 7,396,120 |
December 30 2020 | $37.70 | $39.98 | $37.10 | $39.00 | 9,352,410 |
December 29 2020 | $36.70 | $37.12 | $34.40 | $36.61 | 7,351,730 |
December 28 2020 | $36.73 | $38.00 | $35.40 | $37.00 | 10,977,120 |
December 24 2020 | $33.70 | $33.88 | $32.04 | $32.26 | 2,526,130 |
December 23 2020 | $33.47 | $34.32 | $32.52 | $33.72 | 5,940,570 |
December 22 2020 | $32.70 | $33.59 | $32.04 | $33.15 | 6,421,770 |
December 21 2020 | $29.76 | $32.20 | $29.50 | $31.76 | 7,129,070 |
December 18 2020 | $29.50 | $30.40 | $28.72 | $30.12 | 13,231,450 |
December 17 2020 | $32.10 | $32.23 | $29.33 | $29.78 | 12,493,030 |
December 16 2020 | $31.27 | $31.50 | $29.80 | $29.91 | 11,191,800 |
December 15 2020 | $28.37 | $28.98 | $27.74 | $28.58 | 5,410,280 |
December 14 2020 | $29.89 | $30.00 | $27.64 | $27.95 | 8,305,790 |
December 11 2020 | $29.00 | $29.53 | $27.94 | $28.59 | 3,758,830 |
December 10 2020 | $28.52 | $29.18 | $28.24 | $29.03 | 5,052,300 |
December 09 2020 | $28.41 | $29.11 | $27.41 | $28.62 | 13,241,360 |
December 08 2020 | $31.70 | $31.80 | $28.81 | $28.95 | 14,912,360 |
December 07 2020 | $33.01 | $34.97 | $32.55 | $33.62 | 3,539,950 |
December 04 2020 | $32.66 | $33.72 | $31.74 | $32.80 | 2,967,860 |
December 03 2020 | $32.78 | $33.28 | $32.21 | $33.16 | 2,544,130 |
December 02 2020 | $32.30 | $33.00 | $31.05 | $32.13 | 4,080,880 |
December 01 2020 | $32.40 | $35.89 | $31.69 | $32.40 | 7,994,100 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
