microstrategy monthly stock price

The average closing price for MicroStrategy (MSTR) all-time is $21.27. The latest price is $421.88.

DATE OPEN HIGH LOW CLOSE VOLUME
November 2024
$245.33
$543.00
$220.82
$397.28
566,722,516
October 2024
$168.52
$267.89
$157.02
$244.50
440,001,845
September 2024
$132.00
$179.60
$113.69
$168.60
229,605,139
August 2024
$161.50
$163.44
$102.40
$132.42
237,301,153
July 2024
$141.00
$183.70
$120.23
$161.44
280,027,300
June 2024
$160.10
$173.47
$132.55
$137.75
249,146,820
May 2024
$101.55
$174.00
$101.00
$152.45
294,821,490
April 2024
$164.50
$173.97
$106.32
$106.50
362,384,190
March 2024
$99.60
$200.00
$99.20
$170.46
753,565,318
February 2024
$50.18
$104.00
$46.75
$102.28
344,712,010
January 2024
$69.25
$72.78
$43.87
$50.12
308,062,730
December 2023
$50.35
$68.94
$50.34
$63.16
235,897,280
November 2023
$42.96
$53.52
$41.24
$49.83
210,120,750
October 2023
$34.66
$44.95
$30.71
$42.34
164,164,180
September 2023
$35.75
$36.76
$31.01
$32.83
97,612,700
August 2023
$43.00
$43.80
$32.23
$35.75
139,628,850
July 2023
$34.70
$47.51
$34.60
$43.79
175,879,000
June 2023
$29.85
$35.28
$26.60
$34.24
212,759,930
May 2023
$32.00
$33.29
$26.65
$30.16
186,969,490
April 2023
$29.10
$34.76
$27.84
$32.84
157,970,460
March 2023
$26.39
$29.54
$18.83
$29.23
209,294,920
February 2023
$25.10
$31.50
$23.65
$26.23
104,759,280
January 2023
$14.57
$26.21
$13.94
$25.17
132,357,260
December 2022
$19.72
$21.38
$13.26
$14.16
101,682,920
November 2022
$27.60
$27.88
$15.23
$19.81
192,956,100
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.