The closing price for MicroStrategy (MSTR) yesterday was $160.38. It was down 4.5% for the day (down 4.3% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 17 2025 20:30 | $162.58 | $162.89 | $160.33 | $160.38 | 61,473 |
December 17 2025 19:30 | $163.03 | $163.72 | $162.10 | $162.75 | 16,413 |
December 17 2025 18:30 | $164.08 | $164.38 | $162.01 | $162.46 | 21,730 |
December 17 2025 17:30 | $164.86 | $165.67 | $163.88 | $165.51 | 23,734 |
December 17 2025 16:30 | $163.89 | $165.38 | $163.60 | $165.00 | 20,010 |
December 17 2025 15:30 | $170.24 | $170.24 | $164.50 | $165.94 | 33,256 |
December 17 2025 14:30 | $167.93 | $171.10 | $164.24 | $169.87 | 45,649 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
