mstr stock price weekly in 2002

The average closing price for MicroStrategy (MSTR) in 2002 was $1.76. It was down 62.3% for the year. The latest price is $85.33.

DATEOPENHIGHLOWCLOSEVOLUME
Week of December 30 2002
$1.36
$1.56
$1.32
$1.51
5,707,310
Week of December 23 2002
$1.44
$1.52
$1.36
$1.38
4,021,730
Week of December 16 2002
$1.60
$1.61
$1.43
$1.47
9,034,410
Week of December 09 2002
$1.73
$1.80
$1.54
$1.58
12,069,680
Week of December 02 2002
$1.87
$2.02
$1.73
$1.73
16,727,420
Week of November 25 2002
$1.85
$1.91
$1.75
$1.82
10,563,600
Week of November 18 2002
$1.50
$1.95
$1.49
$1.82
25,653,560
Week of November 11 2002
$1.30
$1.50
$1.22
$1.49
11,562,500
Week of November 04 2002
$1.30
$1.53
$1.29
$1.31
17,104,710
Week of October 28 2002
$1.32
$1.33
$1.16
$1.29
15,828,280
Week of October 21 2002
$1.31
$1.45
$1.05
$1.28
30,281,970
Week of October 14 2002
$0.93
$1.33
$0.91
$1.30
16,735,410
Week of October 07 2002
$0.77
$0.98
$0.72
$0.94
8,526,900
Week of September 30 2002
$0.85
$0.85
$0.73
$0.76
16,247,780
Week of September 23 2002
$1.01
$1.02
$0.85
$0.85
18,294,090
Week of September 16 2002
$1.05
$1.08
$0.98
$1.01
25,057,870
Week of September 09 2002
$1.18
$1.26
$1.00
$1.06
20,680,640
Week of September 02 2002
$1.09
$1.37
$1.08
$1.19
24,630,840
Week of August 26 2002
$1.19
$1.37
$0.86
$1.13
18,808,960
Week of August 19 2002
$0.93
$1.39
$0.93
$1.19
22,448,350
Week of August 12 2002
$0.72
$0.97
$0.72
$0.93
12,511,250
Week of August 05 2002
$0.52
$0.71
$0.51
$0.71
6,012,960
Week of July 29 2002
$0.47
$0.71
$0.44
$0.55
8,789,271
Week of July 22 2002
$0.52
$0.55
$0.44
$0.45
1,906,861
Week of July 15 2002
$0.50
$0.57
$0.46
$0.50
3,537,800
Unlock 2x data
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.

Related Searches