The closing price for MicroStrategy (MSTR) in June 2022 was $16.43, on June 30, 2022. It was down 37.1% for the month. The latest price is $392.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2022 | $17.28 | $17.54 | $16.27 | $16.43 | 7,791,870 |
June 29 2022 | $18.03 | $18.42 | $17.25 | $17.97 | 7,620,990 |
June 28 2022 | $19.76 | $20.37 | $18.47 | $18.61 | 6,345,710 |
June 27 2022 | $20.25 | $20.61 | $18.50 | $19.67 | 7,685,420 |
June 24 2022 | $19.50 | $20.80 | $19.40 | $20.54 | 9,964,550 |
June 23 2022 | $17.70 | $18.90 | $16.89 | $18.83 | 6,690,750 |
June 22 2022 | $17.73 | $18.70 | $16.83 | $17.09 | 7,515,250 |
June 21 2022 | $17.09 | $19.48 | $17.00 | $17.90 | 11,347,020 |
June 17 2022 | $15.80 | $16.86 | $15.75 | $16.76 | 12,301,670 |
June 16 2022 | $16.09 | $16.70 | $15.45 | $16.13 | 11,403,370 |
June 15 2022 | $16.03 | $17.69 | $15.61 | $17.13 | 18,770,150 |
June 14 2022 | $14.90 | $16.87 | $14.53 | $15.69 | 18,926,260 |
June 13 2022 | $14.93 | $16.80 | $14.39 | $15.22 | 36,774,720 |
June 10 2022 | $21.19 | $21.39 | $19.78 | $20.34 | 7,849,910 |
June 09 2022 | $23.13 | $23.35 | $21.64 | $21.78 | 5,242,830 |
June 08 2022 | $23.69 | $24.70 | $23.22 | $23.29 | 3,107,770 |
June 07 2022 | $22.17 | $24.25 | $21.81 | $24.00 | 6,666,690 |
June 06 2022 | $24.40 | $24.88 | $23.24 | $23.54 | 5,853,770 |
June 03 2022 | $23.94 | $23.94 | $22.36 | $22.72 | 4,992,260 |
June 02 2022 | $23.28 | $25.08 | $23.18 | $24.45 | 5,960,210 |
June 01 2022 | $26.14 | $26.70 | $23.30 | $23.81 | 8,710,420 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
