The closing price for MicroStrategy (MSTR) in February 2024 was $102.28, on February 29. It was up 103.8% for the month. The latest price is $341.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2024 | $99.90 | $104.00 | $96.04 | $102.28 | 35,206,030 |
February 28 2024 | $95.20 | $100.89 | $91.55 | $96.30 | 48,388,190 |
February 27 2024 | $86.61 | $89.00 | $84.18 | $87.18 | 22,747,610 |
February 26 2024 | $68.79 | $81.00 | $68.79 | $79.65 | 22,695,290 |
February 23 2024 | $69.90 | $70.43 | $67.81 | $68.74 | 7,392,840 |
February 22 2024 | $68.37 | $72.33 | $68.00 | $71.32 | 10,425,120 |
February 21 2024 | $68.43 | $68.54 | $66.43 | $67.28 | 7,033,060 |
February 20 2024 | $71.08 | $72.20 | $67.03 | $70.50 | 9,680,050 |
February 16 2024 | $73.50 | $74.00 | $68.94 | $69.96 | 13,407,110 |
February 15 2024 | $79.24 | $80.68 | $70.75 | $71.80 | 23,827,690 |
February 14 2024 | $74.60 | $77.48 | $73.42 | $76.99 | 20,704,740 |
February 13 2024 | $67.50 | $70.12 | $65.56 | $68.60 | 13,914,530 |
February 12 2024 | $65.20 | $72.53 | $65.02 | $71.75 | 23,099,730 |
February 09 2024 | $62.74 | $64.89 | $61.41 | $64.63 | 24,684,570 |
February 08 2024 | $53.00 | $58.85 | $52.51 | $58.78 | 22,631,100 |
February 07 2024 | $49.95 | $50.86 | $46.75 | $50.80 | 10,997,480 |
February 06 2024 | $49.33 | $50.92 | $49.31 | $49.80 | 6,898,740 |
February 05 2024 | $50.20 | $50.35 | $48.20 | $49.06 | 8,599,300 |
February 02 2024 | $49.73 | $50.90 | $49.10 | $50.01 | 6,098,000 |
February 01 2024 | $50.18 | $51.51 | $49.60 | $50.35 | 6,280,830 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
