The closing price for MicroStrategy (MSTR) on November 14, 2022 was $16.59. It was down 3.2% for the day (down 5.3% from previous close). The latest price is $351.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 14 2022 21:00 | $16.59 | $16.59 | $16.59 | $16.59 | — |
November 14 2022 20:30 | $16.86 | $16.89 | $16.54 | $16.58 | 796,810 |
November 14 2022 19:30 | $16.93 | $17.00 | $16.69 | $16.85 | 767,200 |
November 14 2022 18:30 | $16.96 | $17.07 | $16.74 | $16.97 | 675,830 |
November 14 2022 17:30 | $16.70 | $16.99 | $16.62 | $16.95 | 903,150 |
November 14 2022 16:30 | $17.04 | $17.20 | $16.44 | $16.68 | 1,706,700 |
November 14 2022 15:30 | $17.59 | $17.60 | $16.96 | $17.00 | 1,050,000 |
November 14 2022 14:30 | $17.13 | $17.91 | $17.00 | $17.50 | 2,204,940 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
