mstr price in december 2023

The closing price for MicroStrategy (MSTR) in December 2023 was $63.16, on December 29, 2023. It was up 25.4% for the month. The latest price is $373.48.

DATE OPEN HIGH LOW CLOSE VOLUME
December 29 2023
$67.48
$68.00
$61.72
$63.16
15,818,040
December 28 2023
$65.47
$68.94
$65.35
$66.79
15,807,680
December 27 2023
$61.38
$67.38
$61.20
$67.07
21,272,510
December 26 2023
$60.95
$61.56
$59.65
$60.39
12,047,090
December 22 2023
$58.20
$62.26
$57.87
$61.92
12,619,800
December 21 2023
$58.81
$59.13
$57.44
$58.20
7,159,260
December 20 2023
$58.98
$59.96
$57.21
$57.35
13,784,750
December 19 2023
$58.35
$59.04
$56.45
$57.13
8,737,940
December 18 2023
$56.11
$57.90
$55.90
$57.19
8,503,280
December 15 2023
$57.50
$57.52
$56.47
$57.04
9,880,310
December 14 2023
$58.80
$59.00
$57.57
$58.24
9,166,930
December 13 2023
$55.76
$58.60
$55.23
$58.60
9,699,550
December 12 2023
$56.00
$56.70
$54.90
$55.83
7,119,300
December 11 2023
$57.41
$57.79
$54.62
$55.58
13,410,620
December 08 2023
$57.35
$59.94
$57.28
$59.94
9,530,730
December 07 2023
$55.72
$57.81
$55.21
$57.11
5,735,730
December 06 2023
$58.51
$58.66
$56.61
$56.89
9,565,710
December 05 2023
$56.60
$58.99
$56.34
$57.75
14,467,820
December 04 2023
$56.70
$57.78
$55.00
$56.32
17,529,610
December 01 2023
$50.35
$52.98
$50.34
$52.77
14,040,620
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.