The closing price for MicroStrategy (MSTR) in December 2022 was $14.16, on December 30, 2022. It was down 28.2% for the month. The latest price is $373.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $13.38 | $14.21 | $13.26 | $14.16 | 7,033,920 |
December 29 2022 | $13.89 | $14.30 | $13.38 | $13.66 | 7,156,660 |
December 28 2022 | $14.70 | $15.11 | $13.79 | $13.81 | 6,919,960 |
December 27 2022 | $16.00 | $16.01 | $14.57 | $14.77 | 7,128,000 |
December 23 2022 | $16.55 | $16.76 | $16.05 | $16.27 | 2,859,220 |
December 22 2022 | $16.83 | $16.83 | $16.09 | $16.62 | 4,333,190 |
December 21 2022 | $16.90 | $17.21 | $16.66 | $16.88 | 2,184,210 |
December 20 2022 | $17.04 | $17.54 | $16.80 | $16.89 | 3,059,410 |
December 19 2022 | $17.23 | $17.88 | $16.84 | $17.02 | 3,684,250 |
December 16 2022 | $18.38 | $18.56 | $17.23 | $17.38 | 7,227,350 |
December 15 2022 | $19.75 | $19.90 | $18.60 | $18.80 | 4,411,060 |
December 14 2022 | $20.30 | $21.38 | $20.19 | $20.27 | 5,290,560 |
December 13 2022 | $20.65 | $21.18 | $19.55 | $20.18 | 4,386,090 |
December 12 2022 | $19.90 | $20.05 | $19.48 | $19.62 | 4,076,850 |
December 09 2022 | $20.10 | $20.35 | $19.64 | $20.33 | 4,064,450 |
December 08 2022 | $19.45 | $20.33 | $19.02 | $20.26 | 3,168,970 |
December 07 2022 | $19.26 | $19.90 | $19.03 | $19.35 | 2,965,340 |
December 06 2022 | $19.46 | $19.78 | $18.74 | $19.55 | 3,850,100 |
December 05 2022 | $20.85 | $21.07 | $18.73 | $19.57 | 7,714,380 |
December 02 2022 | $19.57 | $21.15 | $19.53 | $20.69 | 5,933,160 |
December 01 2022 | $19.72 | $20.65 | $19.60 | $19.90 | 4,235,790 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
