The closing price for MicroStrategy (MSTR) in January 2024 was $50.12, on January 31. It was down 27.6% for the month. The latest price is $360.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $50.80 | $52.79 | $49.94 | $50.12 | 9,379,630 |
January 30 2024 | $51.70 | $52.58 | $50.76 | $51.95 | 7,388,130 |
January 29 2024 | $50.00 | $52.50 | $49.02 | $51.38 | 13,648,890 |
January 26 2024 | $47.00 | $50.10 | $46.48 | $49.45 | 14,660,400 |
January 25 2024 | $45.23 | $46.40 | $44.59 | $45.78 | 6,608,460 |
January 24 2024 | $46.00 | $46.20 | $44.51 | $45.10 | 8,232,670 |
January 23 2024 | $45.00 | $45.98 | $43.87 | $45.02 | 11,716,070 |
January 22 2024 | $46.80 | $48.40 | $45.54 | $47.02 | 11,431,450 |
January 19 2024 | $48.45 | $48.72 | $46.50 | $48.10 | 11,771,730 |
January 18 2024 | $50.00 | $52.20 | $47.79 | $48.66 | 16,604,920 |
January 17 2024 | $47.42 | $49.91 | $47.42 | $49.90 | 9,765,870 |
January 16 2024 | $47.90 | $48.95 | $46.70 | $48.21 | 16,453,490 |
January 12 2024 | $52.50 | $52.59 | $48.10 | $48.55 | 27,402,780 |
January 11 2024 | $59.90 | $61.10 | $53.03 | $53.62 | 25,703,910 |
January 10 2024 | $56.67 | $58.70 | $55.38 | $56.57 | 16,409,460 |
January 09 2024 | $60.00 | $60.28 | $57.13 | $57.73 | 14,346,430 |
January 08 2024 | $64.00 | $64.69 | $58.65 | $59.80 | 25,142,550 |
January 05 2024 | $64.87 | $65.40 | $63.00 | $63.11 | 9,323,070 |
January 04 2024 | $63.86 | $66.80 | $62.85 | $65.58 | 11,192,720 |
January 03 2024 | $64.32 | $65.86 | $62.53 | $63.11 | 18,805,690 |
January 02 2024 | $69.25 | $72.78 | $68.00 | $68.52 | 22,074,410 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
