The closing price for MicroStrategy (MSTR) in November 2021 was $72.14, on November 30, 2021. It was up 0.1% for the month. The latest price is $335.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2021 | $69.83 | $72.66 | $69.00 | $72.14 | 6,640,030 |
November 29 2021 | $69.00 | $70.45 | $67.13 | $69.55 | 5,869,580 |
November 26 2021 | $68.13 | $68.13 | $65.50 | $66.30 | 3,722,110 |
November 24 2021 | $68.80 | $70.40 | $68.10 | $70.09 | 5,555,000 |
November 23 2021 | $69.43 | $70.90 | $68.07 | $69.68 | 3,462,660 |
November 22 2021 | $72.47 | $72.58 | $68.84 | $69.00 | 4,001,950 |
November 19 2021 | $73.51 | $73.90 | $71.80 | $71.83 | 4,345,930 |
November 18 2021 | $75.05 | $75.05 | $71.70 | $72.74 | 5,013,420 |
November 17 2021 | $76.36 | $76.50 | $73.70 | $75.30 | 3,575,580 |
November 16 2021 | $76.85 | $78.00 | $74.84 | $75.20 | 4,937,230 |
November 15 2021 | $82.00 | $82.00 | $78.13 | $79.50 | 3,914,780 |
November 12 2021 | $81.10 | $81.26 | $78.59 | $81.17 | 4,632,420 |
November 11 2021 | $81.23 | $83.70 | $80.70 | $81.84 | 2,881,250 |
November 10 2021 | $88.00 | $88.00 | $80.37 | $81.63 | 5,571,660 |
November 09 2021 | $88.45 | $89.14 | $83.50 | $85.90 | 5,312,120 |
November 08 2021 | $84.20 | $87.32 | $84.03 | $86.00 | 7,177,970 |
November 05 2021 | $80.39 | $81.21 | $77.91 | $79.75 | 6,187,970 |
November 04 2021 | $81.00 | $82.87 | $79.00 | $80.00 | 3,768,490 |
November 03 2021 | $78.16 | $81.76 | $77.82 | $81.03 | 6,658,760 |
November 02 2021 | $75.70 | $84.10 | $74.10 | $79.41 | 14,874,270 |
November 01 2021 | $72.10 | $74.53 | $71.12 | $73.61 | 4,407,710 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
