The closing price for MicroStrategy (MSTR) on December 27, 2022 was $14.77. It was down 7.7% for the day (down 9.2% from previous close). The latest price is $265.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 27 2022 21:00 | $14.77 | $14.77 | $14.77 | $14.77 | — |
December 27 2022 20:30 | $14.63 | $14.88 | $14.63 | $14.78 | 844,560 |
December 27 2022 19:30 | $14.90 | $14.94 | $14.57 | $14.66 | 876,890 |
December 27 2022 18:30 | $14.85 | $14.93 | $14.64 | $14.85 | 1,668,590 |
December 27 2022 17:30 | $15.08 | $15.19 | $14.82 | $14.85 | 1,277,760 |
December 27 2022 16:30 | $15.34 | $15.44 | $15.05 | $15.08 | 492,050 |
December 27 2022 15:30 | $15.68 | $15.73 | $15.20 | $15.34 | 830,180 |
December 27 2022 14:30 | $16.00 | $16.01 | $15.51 | $15.64 | 1,030,330 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
