The lowest closing price for MicroStrategy (MSTR) this year was $45.02, on January 23. It is up 509.2% for the year. The latest price is $402.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 22 2024 | $403.60 | $453.00 | $393.10 | $421.88 | 55,935,009 |
November 21 2024 | $535.63 | $543.00 | $371.84 | $397.28 | 100,444,000 |
November 20 2024 | $463.40 | $504.83 | $457.30 | $473.83 | 70,212,633 |
November 19 2024 | $389.50 | $449.00 | $381.00 | $430.54 | 50,954,500 |
November 18 2024 | $345.42 | $388.49 | $339.38 | $384.79 | 32,745,920 |
November 15 2024 | $336.60 | $349.94 | $324.10 | $340.65 | 25,841,971 |
November 14 2024 | $341.77 | $348.00 | $318.62 | $327.67 | 26,605,689 |
November 13 2024 | $366.98 | $383.40 | $321.70 | $328.38 | 46,238,500 |
November 12 2024 | $334.77 | $360.89 | $325.50 | $356.59 | 39,705,754 |
November 11 2024 | $297.00 | $351.73 | $293.30 | $340.00 | 47,315,727 |
November 08 2024 | $275.58 | $279.38 | $262.60 | $270.42 | 18,764,221 |
November 07 2024 | $256.80 | $280.80 | $252.70 | $270.81 | 23,931,689 |
November 06 2024 | $260.00 | $261.20 | $242.69 | $257.81 | 26,270,430 |
November 05 2024 | $233.34 | $243.46 | $225.43 | $227.80 | 17,993,881 |
November 04 2024 | $226.97 | $231.68 | $220.82 | $222.99 | 13,438,760 |
November 01 2024 | $245.33 | $255.75 | $225.93 | $229.71 | 26,258,859 |
October 31 2024 | $251.12 | $252.88 | $237.00 | $244.50 | 21,954,119 |
October 30 2024 | $246.50 | $255.80 | $239.00 | $247.31 | 20,593,320 |
October 29 2024 | $264.25 | $267.89 | $251.24 | $258.24 | 25,958,551 |
October 28 2024 | $244.64 | $259.50 | $242.77 | $255.34 | 23,181,971 |
October 25 2024 | $236.39 | $245.57 | $227.75 | $234.34 | 25,093,211 |
October 24 2024 | $220.09 | $236.29 | $218.25 | $235.89 | 23,221,551 |
October 23 2024 | $215.08 | $222.85 | $204.91 | $213.95 | 17,025,500 |
October 22 2024 | $216.21 | $221.40 | $212.08 | $219.70 | 13,758,060 |
October 21 2024 | $214.49 | $223.15 | $208.45 | $219.05 | 18,028,631 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
