The closing price for MicroStrategy (MSTR) in July 2018 was $13.02, on July 31, 2018. It was up 2.5% for the month. The latest price is $413.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2018 | $12.81 | $13.03 | $12.64 | $13.02 | 946,380 |
July 30 2018 | $12.93 | $13.08 | $12.63 | $12.79 | 916,560 |
July 27 2018 | $13.85 | $13.85 | $12.85 | $12.92 | 1,268,390 |
July 26 2018 | $13.50 | $13.74 | $13.38 | $13.74 | 754,590 |
July 25 2018 | $13.34 | $13.63 | $13.32 | $13.53 | 518,960 |
July 24 2018 | $13.51 | $13.52 | $13.17 | $13.33 | 1,445,220 |
July 23 2018 | $13.51 | $13.51 | $13.32 | $13.42 | 382,080 |
July 20 2018 | $13.73 | $13.76 | $13.52 | $13.53 | 364,600 |
July 19 2018 | $13.54 | $13.78 | $13.54 | $13.75 | 476,300 |
July 18 2018 | $13.51 | $13.61 | $13.47 | $13.58 | 452,700 |
July 17 2018 | $13.42 | $13.52 | $13.40 | $13.49 | 348,770 |
July 16 2018 | $13.60 | $13.62 | $13.41 | $13.53 | 360,150 |
July 13 2018 | $13.63 | $13.72 | $13.56 | $13.58 | 347,830 |
July 12 2018 | $13.52 | $13.69 | $13.47 | $13.63 | 604,360 |
July 11 2018 | $13.35 | $13.51 | $13.31 | $13.43 | 493,200 |
July 10 2018 | $13.55 | $13.60 | $13.46 | $13.49 | 586,450 |
July 09 2018 | $13.45 | $13.61 | $13.41 | $13.51 | 492,280 |
July 06 2018 | $13.38 | $13.59 | $13.34 | $13.49 | 481,460 |
July 05 2018 | $13.19 | $13.42 | $13.16 | $13.41 | 657,740 |
July 03 2018 | $13.03 | $13.21 | $12.99 | $13.18 | 394,610 |
July 02 2018 | $12.70 | $12.97 | $12.60 | $12.96 | 1,109,500 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
