MSTR Historical USD Price
Daily close · Dec 21, 2022 → Dec 24, 2023Daily price history
Nov 23, 2023 → Dec 24, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-12-24 | $0.09131 | $0.09204 | $0.07936453 | $0.08259586 | $281,662.94 |
| 2023-12-23 | $0.08169485 | $0.09228432 | $0.08165929 | $0.09087042 | $277,947.07 |
| 2023-12-22 | $0.08417827 | $0.08791142 | $0.08122201 | $0.08173929 | $303,539.45 |
| 2023-12-21 | $0.09119935 | $0.09154135 | $0.08185317 | $0.08417827 | $308,318.55 |
| 2023-12-20 | $0.08415927 | $0.09365 | $0.08343539 | $0.09119935 | $282,465.31 |
| 2023-12-19 | $0.07849485 | $0.09097 | $0.07849485 | $0.08544296 | $303,032.96 |
| 2023-12-18 | $0.08555583 | $0.08607072 | $0.07849485 | $0.07865848 | $247,850.93 |
| 2023-12-17 | $0.08167024 | $0.09115 | $0.08140037 | $0.08548028 | $295,047.83 |
| 2023-12-16 | $0.08406527 | $0.09044 | $0.07774436 | $0.08137324 | $335,874.67 |
| 2023-12-15 | $0.08333895 | $0.09087 | $0.08293919 | $0.08441193 | $383,209.85 |
| 2023-12-14 | $0.08023712 | $0.09263 | $0.07714486 | $0.08402255 | $433,926.16 |
| 2023-12-13 | $0.07089 | $0.08285 | $0.07051 | $0.08010378 | $343,128.21 |
| 2023-12-12 | $0.07253157 | $0.07353971 | $0.06875 | $0.07111 | $316,366.04 |
| 2023-12-11 | $0.06719403 | $0.0747462 | $0.06607826 | $0.07253157 | $333,672.95 |
| 2023-12-10 | $0.06205649 | $0.06819 | $0.05955522 | $0.06697 | $332,224.78 |
| 2023-12-09 | $0.0633483 | $0.06509 | $0.0584128 | $0.06205649 | $346,289.78 |
| 2023-12-08 | $0.06407 | $0.06407 | $0.06282989 | $0.06323462 | $294,888.67 |
| 2023-12-05 | $0.06106 | $0.06609 | $0.05979 | $0.06066 | $280,827.39 |
| 2023-12-04 | $0.06491 | $0.06898 | $0.06053 | $0.06087 | $260,823.20 |
| 2023-12-03 | $0.06389529 | $0.072 | $0.06205 | $0.06467 | $282,996.30 |
| 2023-12-02 | $0.0658 | $0.0674655 | $0.06304669 | $0.06366868 | $306,992.06 |
| 2023-12-01 | $0.06361737 | $0.06953853 | $0.06261 | $0.06693 | $309,428.28 |
| 2023-11-30 | $0.06221 | $0.06621 | $0.06121417 | $0.06346 | $266,043.21 |
| 2023-11-29 | $0.06200683 | $0.06446671 | $0.06106 | $0.06221 | $136,585.78 |
| 2023-11-28 | $0.0689 | $0.06915 | $0.06115 | $0.06251965 | $496,610.55 |
| 2023-11-27 | $0.06913 | $0.06991 | $0.06785 | $0.06868801 | $261,962.50 |
| 2023-11-26 | $0.07034 | $0.07158957 | $0.06857 | $0.06921223 | $265,165.83 |
| 2023-11-25 | $0.07629 | $0.08085 | $0.06932 | $0.07022 | $327,866.29 |
| 2023-11-24 | $0.07361497 | $0.08199 | $0.06855 | $0.07673977 | $191,226.53 |
| 2023-11-23 | $0.07906469 | $0.08172826 | $0.07 | $0.07361613 | $237,229.18 |