The closing price for MicroStrategy (MSTR) on Friday was $164.82. It was up 0.9% for the day (up 4.2% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 19 2025 21:00 | $164.82 | $164.82 | $164.82 | $164.82 | — |
December 19 2025 20:30 | $164.15 | $166.10 | $163.43 | $164.50 | 6,100,148 |
December 19 2025 19:30 | $164.44 | $165.69 | $163.74 | $164.22 | 4,551,700 |
December 19 2025 18:30 | $164.57 | $165.50 | $162.79 | $164.51 | 1,177,653 |
December 19 2025 17:30 | $164.32 | $165.40 | $163.61 | $164.58 | 3,883,596 |
December 19 2025 16:30 | $166.25 | $167.75 | $164.17 | $164.32 | 1,446,502 |
December 19 2025 15:30 | $164.49 | $166.89 | $162.65 | $166.32 | 3,358,931 |
December 19 2025 14:30 | $163.32 | $166.35 | $161.64 | $164.56 | 3,010,688 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
