The closing price for MicroStrategy (MSTR) on November 7, 2022 was $26.66. It was down 1.8% for the day (down 3.8% from previous close). The latest price is $392.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 07 2022 21:00 | $26.66 | $26.66 | $26.66 | $26.66 | — |
November 07 2022 20:30 | $26.80 | $26.86 | $26.53 | $26.60 | 405,530 |
November 07 2022 19:30 | $26.58 | $27.00 | $26.52 | $26.78 | 509,530 |
November 07 2022 18:30 | $26.20 | $26.59 | $26.15 | $26.56 | 516,280 |
November 07 2022 17:30 | $26.32 | $26.45 | $26.00 | $26.26 | 422,210 |
November 07 2022 16:30 | $26.93 | $27.08 | $26.10 | $26.25 | 327,090 |
November 07 2022 15:30 | $26.27 | $27.05 | $26.27 | $26.94 | 308,690 |
November 07 2022 14:30 | $27.14 | $27.38 | $26.01 | $26.50 | 1,169,720 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
