The closing price for MicroStrategy (MSTR) in July 2024 was $161.44, on July 31. It was up 14.5% for the month. The latest price is $421.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2024 | $164.60 | $168.50 | $160.86 | $161.44 | 7,533,810 |
July 30 2024 | $168.80 | $169.50 | $159.25 | $160.41 | 9,154,800 |
July 29 2024 | $182.00 | $183.70 | $167.13 | $168.49 | 12,801,620 |
July 26 2024 | $170.00 | $177.70 | $168.60 | $175.27 | 14,137,670 |
July 25 2024 | $161.65 | $167.79 | $150.77 | $160.65 | 14,772,330 |
July 24 2024 | $175.00 | $176.95 | $166.70 | $167.27 | 13,773,770 |
July 23 2024 | $176.40 | $179.80 | $171.50 | $172.18 | 10,746,610 |
July 22 2024 | $178.40 | $181.07 | $173.61 | $180.01 | 15,391,120 |
July 19 2024 | $157.34 | $178.50 | $156.50 | $177.85 | 20,458,260 |
July 18 2024 | $163.39 | $163.70 | $151.63 | $155.52 | 10,236,330 |
July 17 2024 | $161.10 | $167.41 | $153.00 | $159.00 | 17,211,670 |
July 16 2024 | $161.50 | $167.58 | $157.64 | $166.43 | 15,809,620 |
July 15 2024 | $152.40 | $163.90 | $149.24 | $161.13 | 24,670,830 |
July 12 2024 | $133.92 | $143.54 | $132.42 | $139.68 | 10,640,830 |
July 11 2024 | $139.60 | $143.20 | $132.92 | $135.86 | 13,548,930 |
July 10 2024 | $131.97 | $134.50 | $129.60 | $130.57 | 6,387,290 |
July 09 2024 | $131.39 | $132.00 | $127.81 | $130.18 | 8,968,510 |
July 08 2024 | $131.45 | $132.50 | $125.88 | $129.06 | 8,736,390 |
July 05 2024 | $121.55 | $129.92 | $120.23 | $128.17 | 15,029,080 |
July 03 2024 | $129.80 | $132.80 | $127.35 | $130.21 | 6,659,400 |
July 02 2024 | $136.55 | $138.44 | $130.66 | $132.02 | 9,229,110 |
July 01 2024 | $141.00 | $143.60 | $136.31 | $136.60 | 14,129,320 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
