The closing price for MicroStrategy (MSTR) on November 20 was $473.83. It was up 2.3% for the day (up 10.1% from previous close). The latest price is $315.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 20 2024 21:00 | $473.83 | $473.83 | $473.83 | $473.83 | — |
November 20 2024 20:30 | $489.19 | $504.83 | $472.31 | $473.68 | 7,639,202 |
November 20 2024 19:30 | $489.27 | $495.50 | $483.73 | $489.11 | 4,642,048 |
November 20 2024 18:30 | $494.44 | $496.60 | $479.19 | $489.20 | 5,059,964 |
November 20 2024 17:30 | $495.02 | $497.59 | $489.01 | $494.49 | 4,293,728 |
November 20 2024 16:30 | $468.82 | $497.10 | $466.83 | $495.38 | 7,082,458 |
November 20 2024 15:30 | $480.43 | $499.35 | $468.60 | $468.60 | 12,171,428 |
November 20 2024 14:30 | $463.00 | $488.88 | $457.30 | $480.43 | 24,156,750 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
