The closing price for MicroStrategy (MSTR) this year is $408.67, on Friday. It is up 490.1% for the year. The latest price is $408.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 13 2024 | $400.07 | $409.71 | $388.88 | $408.67 | 21,536,882 |
December 12 2024 | $413.71 | $415.80 | $386.11 | $392.19 | 21,074,260 |
December 11 2024 | $385.66 | $412.68 | $385.50 | $411.40 | 27,594,369 |
December 10 2024 | $373.37 | $379.80 | $356.05 | $377.32 | 20,139,881 |
December 09 2024 | $394.00 | $399.80 | $363.44 | $365.34 | 22,606,090 |
December 06 2024 | $395.29 | $405.00 | $384.02 | $395.01 | 26,206,160 |
December 05 2024 | $440.12 | $444.94 | $379.35 | $386.40 | 46,189,809 |
December 04 2024 | $380.00 | $409.97 | $365.60 | $406.00 | 29,862,189 |
December 03 2024 | $367.85 | $393.12 | $362.67 | $373.43 | 22,817,461 |
December 02 2024 | $393.64 | $398.79 | $374.36 | $380.30 | 23,404,301 |
November 29 2024 | $405.75 | $417.62 | $381.00 | $387.47 | 21,987,619 |
November 27 2024 | $384.29 | $397.66 | $372.50 | $388.84 | 34,921,207 |
November 26 2024 | $382.78 | $403.00 | $338.67 | $353.69 | 47,891,000 |
November 25 2024 | $440.75 | $440.75 | $383.80 | $403.45 | 40,180,422 |
November 22 2024 | $403.60 | $453.00 | $393.10 | $421.88 | 55,935,008 |
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 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
