The closing price for MicroStrategy (MSTR) between 2001 and 2002 was $1.51, on December 31, 2002. It was down 84.2% in that time. The latest price is $152.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $1.38 | $1.56 | $1.38 | $1.51 | 4,141,370 |
December 30 2002 | $1.36 | $1.40 | $1.32 | $1.40 | 1,565,940 |
December 27 2002 | $1.39 | $1.40 | $1.36 | $1.38 | 1,388,790 |
December 26 2002 | $1.41 | $1.45 | $1.39 | $1.40 | 992,930 |
December 24 2002 | $1.50 | $1.52 | $1.41 | $1.44 | 1,023,010 |
December 23 2002 | $1.44 | $1.50 | $1.44 | $1.49 | 617,000 |
December 20 2002 | $1.49 | $1.49 | $1.45 | $1.47 | 1,405,600 |
December 19 2002 | $1.48 | $1.53 | $1.43 | $1.48 | 1,520,380 |
December 18 2002 | $1.50 | $1.50 | $1.45 | $1.48 | 1,805,850 |
December 17 2002 | $1.56 | $1.56 | $1.50 | $1.52 | 2,182,900 |
December 16 2002 | $1.60 | $1.61 | $1.53 | $1.56 | 2,119,680 |
December 13 2002 | $1.65 | $1.68 | $1.57 | $1.58 | 2,039,530 |
December 12 2002 | $1.79 | $1.80 | $1.65 | $1.65 | 1,802,580 |
December 11 2002 | $1.63 | $1.78 | $1.63 | $1.76 | 2,846,440 |
December 10 2002 | $1.62 | $1.65 | $1.60 | $1.63 | 1,537,830 |
December 09 2002 | $1.73 | $1.73 | $1.54 | $1.58 | 3,843,300 |
December 06 2002 | $1.79 | $1.80 | $1.73 | $1.73 | 3,588,980 |
December 05 2002 | $1.89 | $1.93 | $1.78 | $1.80 | 1,923,530 |
December 04 2002 | $1.83 | $1.90 | $1.80 | $1.87 | 3,976,040 |
December 03 2002 | $1.96 | $1.96 | $1.79 | $1.85 | 2,466,680 |
December 02 2002 | $1.87 | $2.02 | $1.86 | $1.96 | 4,772,190 |
November 29 2002 | $1.85 | $1.85 | $1.82 | $1.82 | 1,037,330 |
November 27 2002 | $1.83 | $1.88 | $1.80 | $1.82 | 3,162,180 |
November 26 2002 | $1.85 | $1.87 | $1.75 | $1.80 | 2,407,470 |
November 25 2002 | $1.85 | $1.91 | $1.77 | $1.86 | 3,956,620 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.