The closing price for MicroStrategy (MSTR) in April 2024 was $106.50, on April 30. It was down 35.3% for the month. The latest price is $287.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $119.90 | $121.54 | $106.32 | $106.50 | 24,936,030 |
April 29 2024 | $125.00 | $130.84 | $122.84 | $129.30 | 10,130,730 |
April 26 2024 | $122.50 | $128.60 | $120.40 | $128.24 | 8,814,620 |
April 25 2024 | $122.60 | $126.77 | $120.11 | $124.04 | 7,734,030 |
April 24 2024 | $132.70 | $134.50 | $126.00 | $126.57 | 9,511,860 |
April 23 2024 | $131.10 | $139.45 | $129.89 | $133.86 | 10,478,460 |
April 22 2024 | $120.90 | $134.79 | $120.80 | $132.40 | 19,410,690 |
April 19 2024 | $123.70 | $125.87 | $116.62 | $117.41 | 14,746,540 |
April 18 2024 | $119.20 | $128.79 | $116.84 | $120.82 | 17,696,710 |
April 17 2024 | $125.80 | $126.42 | $113.20 | $118.81 | 20,373,970 |
April 16 2024 | $130.60 | $132.85 | $121.52 | $125.40 | 17,292,290 |
April 15 2024 | $147.00 | $149.00 | $132.11 | $133.59 | 16,125,420 |
April 12 2024 | $153.50 | $153.78 | $143.30 | $147.96 | 12,905,640 |
April 11 2024 | $154.30 | $157.84 | $151.01 | $155.18 | 14,385,910 |
April 10 2024 | $138.75 | $156.60 | $137.38 | $156.60 | 19,391,880 |
April 09 2024 | $147.81 | $148.02 | $137.50 | $144.10 | 16,716,660 |
April 08 2024 | $160.21 | $162.38 | $149.12 | $151.30 | 20,573,630 |
April 05 2024 | $157.00 | $167.43 | $143.20 | $143.90 | 22,739,950 |
April 04 2024 | $169.30 | $173.97 | $161.01 | $161.54 | 20,171,340 |
April 03 2024 | $158.00 | $169.95 | $156.83 | $160.61 | 19,772,450 |
April 02 2024 | $149.20 | $159.23 | $146.29 | $157.88 | 18,545,840 |
April 01 2024 | $164.50 | $169.02 | $158.66 | $163.67 | 19,929,540 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
