The closing price for MicroStrategy (MSTR) in 2005 was $8.27, on December 30, 2005. It was up 36.8% for the year. The latest price is $335.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $8.36 | $8.36 | $8.23 | $8.27 | 1,866,790 |
December 29 2005 | $8.39 | $8.49 | $8.36 | $8.39 | 1,222,740 |
December 28 2005 | $8.32 | $8.45 | $8.31 | $8.40 | 1,625,000 |
December 27 2005 | $8.38 | $8.42 | $8.30 | $8.32 | 1,979,480 |
December 23 2005 | $8.32 | $8.38 | $8.31 | $8.37 | 1,003,480 |
December 22 2005 | $8.19 | $8.36 | $8.16 | $8.33 | 2,402,350 |
December 21 2005 | $7.95 | $8.18 | $7.95 | $8.17 | 2,023,950 |
December 20 2005 | $7.91 | $8.10 | $7.91 | $7.96 | 2,775,440 |
December 19 2005 | $8.10 | $8.20 | $8.00 | $8.01 | 2,571,560 |
December 16 2005 | $7.88 | $8.24 | $7.88 | $8.05 | 6,881,040 |
December 15 2005 | $7.71 | $7.78 | $7.57 | $7.76 | 1,836,220 |
December 14 2005 | $7.74 | $7.83 | $7.70 | $7.72 | 1,954,680 |
December 13 2005 | $7.77 | $7.85 | $7.74 | $7.77 | 1,361,960 |
December 12 2005 | $7.81 | $7.83 | $7.71 | $7.76 | 1,473,640 |
December 09 2005 | $7.62 | $7.81 | $7.62 | $7.76 | 2,075,610 |
December 08 2005 | $7.62 | $7.74 | $7.58 | $7.64 | 1,922,480 |
December 07 2005 | $7.53 | $7.68 | $7.50 | $7.65 | 2,745,230 |
December 06 2005 | $7.40 | $7.62 | $7.36 | $7.50 | 5,365,370 |
December 05 2005 | $7.43 | $7.45 | $7.25 | $7.32 | 2,755,520 |
December 02 2005 | $7.56 | $7.56 | $7.43 | $7.47 | 2,280,320 |
December 01 2005 | $7.40 | $7.60 | $7.40 | $7.56 | 2,264,000 |
November 30 2005 | $7.48 | $7.54 | $7.39 | $7.39 | 3,118,210 |
November 29 2005 | $7.48 | $7.54 | $7.48 | $7.50 | 2,394,740 |
November 28 2005 | $7.76 | $7.79 | $7.46 | $7.46 | 2,408,950 |
November 25 2005 | $7.72 | $7.79 | $7.70 | $7.74 | 417,340 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
