The closing price for MicroStrategy (MSTR) on December 5, 2022 was $19.57. It was down 6.2% for the day (down 5.4% from previous close). The latest price is $367.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 05 2022 21:00 | $19.57 | $19.57 | $19.57 | $19.57 | — |
December 05 2022 20:30 | $19.27 | $19.66 | $19.23 | $19.56 | 1,135,430 |
December 05 2022 19:30 | $18.80 | $19.27 | $18.73 | $19.27 | 907,800 |
December 05 2022 18:30 | $19.13 | $19.15 | $18.76 | $18.80 | 859,170 |
December 05 2022 17:30 | $19.13 | $19.18 | $18.95 | $19.15 | 757,320 |
December 05 2022 16:30 | $19.33 | $19.37 | $19.07 | $19.15 | 943,140 |
December 05 2022 15:30 | $19.40 | $19.68 | $19.26 | $19.31 | 839,310 |
December 05 2022 14:30 | $20.85 | $21.07 | $19.33 | $19.42 | 2,110,690 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
