The closing price for MicroStrategy (MSTR) between March 1, 2000 and June 1, 2000 was $19.31, on June 1, 2000. It was down 85.6% in that time. The latest price is $178.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 01 2000 | $20.25 | $20.31 | $19.06 | $19.31 | 1,046,000 |
May 31 2000 | $18.94 | $21.56 | $18.62 | $19.06 | 1,860,800 |
May 30 2000 | $18.56 | $19.88 | $18.06 | $19.00 | 1,205,600 |
May 26 2000 | $17.50 | $18.00 | $16.56 | $17.94 | 909,900 |
May 25 2000 | $19.50 | $20.00 | $17.06 | $17.31 | 974,500 |
May 24 2000 | $20.06 | $20.69 | $18.00 | $18.81 | 2,275,000 |
May 23 2000 | $21.22 | $23.38 | $20.88 | $21.25 | 1,197,600 |
May 22 2000 | $22.31 | $22.63 | $20.00 | $21.00 | 1,471,600 |
May 19 2000 | $23.75 | $25.00 | $21.50 | $21.88 | 1,689,700 |
May 18 2000 | $26.31 | $26.37 | $23.75 | $23.94 | 1,241,100 |
May 17 2000 | $23.00 | $29.50 | $22.88 | $25.50 | 5,429,200 |
May 16 2000 | $23.38 | $25.81 | $23.38 | $24.00 | 1,267,900 |
May 15 2000 | $23.69 | $23.69 | $21.88 | $23.25 | 1,836,300 |
May 12 2000 | $20.75 | $24.69 | $20.31 | $23.88 | 2,287,800 |
May 11 2000 | $21.25 | $21.50 | $19.50 | $19.95 | 1,087,500 |
May 10 2000 | $20.88 | $21.38 | $19.00 | $20.00 | 1,211,600 |
May 09 2000 | $23.50 | $23.63 | $20.25 | $21.50 | 1,709,500 |
May 08 2000 | $24.84 | $24.88 | $23.00 | $23.00 | 757,000 |
May 05 2000 | $26.00 | $26.94 | $24.75 | $25.00 | 1,131,800 |
May 04 2000 | $24.88 | $27.69 | $24.50 | $26.13 | 1,163,800 |
May 03 2000 | $25.30 | $25.69 | $23.63 | $24.75 | 1,017,100 |
May 02 2000 | $27.37 | $27.94 | $25.50 | $25.56 | 1,546,300 |
May 01 2000 | $27.00 | $27.25 | $25.25 | $26.63 | 1,432,500 |
April 28 2000 | $25.75 | $28.25 | $25.13 | $25.88 | 2,559,900 |
April 27 2000 | $24.44 | $25.44 | $21.06 | $24.63 | 5,709,300 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
