The closing price for MicroStrategy (MSTR) last year was $63.16, on December 29. It was up 333.6% for the year. The latest price is $388.93.
| 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 |
November 30 2023 | $49.80 | $50.50 | $48.73 | $49.83 | 7,405,150 |
November 29 2023 | $50.80 | $51.35 | $49.70 | $50.71 | 6,569,290 |
November 28 2023 | $50.51 | $51.53 | $49.83 | $50.59 | 8,876,760 |
November 27 2023 | $50.58 | $51.48 | $49.53 | $49.54 | 10,555,310 |
November 24 2023 | $51.00 | $52.68 | $50.55 | $52.02 | 9,074,130 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
