The closing price for MicroStrategy (MSTR) in December 2025 was $151.95, on December 31. It was down 9.7% for the month. The latest price is $126.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $156.24 | $156.80 | $151.42 | $151.95 | 15,918,100 |
December 30 2025 | $155.82 | $159.38 | $154.13 | $155.61 | 12,740,200 |
December 29 2025 | $157.95 | $162.93 | $155.32 | $155.39 | 14,073,500 |
December 26 2025 | $159.89 | $159.91 | $154.12 | $158.81 | 12,298,200 |
December 24 2025 | $157.20 | $159.28 | $155.10 | $158.71 | 7,097,600 |
December 23 2025 | $162.25 | $162.73 | $156.50 | $157.88 | 15,891,200 |
December 22 2025 | $168.82 | $170.67 | $163.69 | $164.32 | 19,234,500 |
December 19 2025 | $163.40 | $167.75 | $161.63 | $164.82 | 22,062,400 |
December 18 2025 | $167.81 | $169.51 | $157.43 | $158.24 | 17,534,700 |
December 17 2025 | $167.75 | $171.16 | $160.31 | $160.38 | 19,144,900 |
December 16 2025 | $164.97 | $171.49 | $161.95 | $167.50 | 21,181,000 |
December 15 2025 | $176.00 | $176.50 | $160.54 | $162.08 | 25,393,400 |
December 12 2025 | $182.97 | $185.25 | $176.22 | $176.45 | 14,532,100 |
December 11 2025 | $179.79 | $183.50 | $171.41 | $183.30 | 19,542,400 |
December 10 2025 | $189.32 | $191.07 | $182.20 | $184.64 | 22,459,000 |
December 09 2025 | $181.49 | $198.40 | $179.92 | $188.99 | 24,269,600 |
December 08 2025 | $182.10 | $185.59 | $178.00 | $183.69 | 16,328,100 |
December 05 2025 | $183.34 | $185.39 | $176.30 | $178.99 | 20,750,700 |
December 04 2025 | $186.02 | $191.00 | $182.35 | $186.01 | 16,474,400 |
December 03 2025 | $183.40 | $190.44 | $177.82 | $188.39 | 26,686,100 |
December 02 2025 | $177.75 | $188.37 | $176.89 | $181.33 | 31,285,600 |
December 01 2025 | $168.26 | $172.18 | $155.61 | $171.42 | 42,940,200 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
