The closing price for MicroStrategy (MSTR) in March 2024 was $170.46, on March 28. It was up 71.1% for the month. The latest price is $341.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2024 | $194.30 | $198.90 | $164.55 | $170.46 | 45,559,140 |
March 27 2024 | $195.30 | $200.00 | $184.20 | $191.92 | 26,226,090 |
March 26 2024 | $188.24 | $190.95 | $179.20 | $187.70 | 23,938,900 |
March 25 2024 | $160.50 | $187.37 | $159.44 | $185.60 | 38,840,270 |
March 22 2024 | $152.00 | $159.45 | $149.00 | $152.30 | 20,836,180 |
March 21 2024 | $159.41 | $170.44 | $158.10 | $159.93 | 31,589,810 |
March 20 2024 | $142.30 | $155.00 | $136.30 | $154.65 | 33,314,320 |
March 19 2024 | $132.61 | $145.00 | $123.01 | $141.75 | 44,644,130 |
March 18 2024 | $171.85 | $173.49 | $144.50 | $150.28 | 45,111,200 |
March 15 2024 | $160.00 | $181.50 | $157.00 | $178.24 | 44,749,940 |
March 14 2024 | $170.80 | $174.60 | $155.08 | $167.69 | 49,867,590 |
March 13 2024 | $166.00 | $177.40 | $162.00 | $176.62 | 37,759,450 |
March 12 2024 | $154.40 | $159.50 | $143.80 | $159.34 | 35,488,650 |
March 11 2024 | $155.00 | $165.71 | $147.74 | $148.42 | 41,024,230 |
March 08 2024 | $132.80 | $145.17 | $128.37 | $142.56 | 37,417,740 |
March 07 2024 | $128.50 | $132.10 | $122.50 | $130.00 | 21,677,160 |
March 06 2024 | $114.00 | $128.56 | $113.11 | $124.62 | 36,939,990 |
March 05 2024 | $124.42 | $133.78 | $103.51 | $105.10 | 57,366,279 |
March 04 2024 | $120.00 | $135.99 | $119.00 | $133.40 | 54,249,889 |
March 01 2024 | $99.60 | $108.00 | $99.20 | $107.94 | 26,964,360 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
