The closing price for MicroStrategy (MSTR) in November 2022 was $19.81, on November 30, 2022. It was down 28.2% for the month. The latest price is $327.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2022 | $18.92 | $19.83 | $18.10 | $19.81 | 6,612,090 |
November 29 2022 | $18.02 | $18.25 | $17.56 | $18.20 | 5,439,660 |
November 28 2022 | $17.87 | $18.14 | $16.92 | $17.67 | 6,600,890 |
November 25 2022 | $17.20 | $18.30 | $17.20 | $18.30 | 2,634,160 |
November 23 2022 | $16.85 | $17.67 | $16.62 | $17.64 | 4,802,050 |
November 22 2022 | $16.00 | $16.80 | $15.56 | $16.71 | 5,856,080 |
November 21 2022 | $16.50 | $17.07 | $15.23 | $15.72 | 9,076,520 |
November 18 2022 | $17.70 | $17.71 | $16.21 | $17.01 | 8,229,710 |
November 17 2022 | $16.57 | $17.55 | $16.21 | $17.39 | 5,065,630 |
November 16 2022 | $16.35 | $17.05 | $16.00 | $16.94 | 6,818,890 |
November 15 2022 | $17.40 | $17.75 | $16.51 | $17.15 | 7,028,020 |
November 14 2022 | $17.13 | $17.91 | $16.44 | $16.59 | 7,970,120 |
November 11 2022 | $16.25 | $17.81 | $15.53 | $17.52 | 16,441,340 |
November 10 2022 | $18.90 | $19.84 | $17.29 | $17.50 | 19,091,970 |
November 09 2022 | $19.50 | $20.91 | $16.85 | $17.04 | 27,418,980 |
November 08 2022 | $24.80 | $26.66 | $19.35 | $21.18 | 31,238,360 |
November 07 2022 | $27.14 | $27.38 | $26.00 | $26.66 | 3,760,250 |
November 04 2022 | $26.11 | $27.74 | $25.06 | $27.71 | 6,713,380 |
November 03 2022 | $24.20 | $26.14 | $24.14 | $24.84 | 2,618,190 |
November 02 2022 | $25.89 | $27.88 | $24.55 | $24.82 | 6,426,660 |
November 01 2022 | $27.60 | $27.84 | $25.72 | $25.72 | 3,113,150 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
