The closing price for MicroStrategy (MSTR) between January 1, 2024 and January 31, 2025 is $379.09, yesterday. It is up 447.4% in that time. The latest price is $341.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 06 2025 | $349.85 | $383.02 | $335.50 | $379.09 | 26,707,279 |
January 03 2025 | $303.00 | $343.40 | $301.77 | $339.66 | 25,039,041 |
January 02 2025 | $300.11 | $310.80 | $292.32 | $300.01 | 17,933,881 |
December 31 2024 | $316.96 | $317.91 | $285.01 | $289.62 | 22,486,109 |
December 30 2024 | $319.40 | $320.01 | $301.75 | $302.96 | 25,771,230 |
December 27 2024 | $342.30 | $342.71 | $323.20 | $330.00 | 13,778,470 |
December 26 2024 | $350.31 | $351.80 | $340.00 | $341.05 | 13,295,120 |
December 24 2024 | $343.50 | $361.00 | $342.70 | $358.18 | 16,377,780 |
December 23 2024 | $358.00 | $359.74 | $329.08 | $332.23 | 21,742,490 |
December 20 2024 | $319.37 | $364.88 | $317.00 | $364.20 | 44,889,879 |
December 19 2024 | $365.44 | $367.50 | $323.48 | $326.46 | 26,922,881 |
December 18 2024 | $386.00 | $390.32 | $338.00 | $349.64 | 24,422,920 |
December 17 2024 | $413.45 | $415.68 | $386.01 | $386.42 | 21,821,971 |
December 16 2024 | $424.87 | $437.61 | $406.46 | $408.50 | 31,099,439 |
December 13 2024 | $400.07 | $409.71 | $388.88 | $408.67 | 21,536,881 |
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 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
