The closing price for MicroStrategy (MSTR) in August 2024 was $132.42, on August 30. It was down 18% for the month. The latest price is $287.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $134.00 | $135.25 | $128.30 | $132.42 | 7,802,999 |
August 29 2024 | $137.00 | $139.43 | $131.00 | $132.56 | 8,431,380 |
August 28 2024 | $138.16 | $138.40 | $130.73 | $132.09 | 8,860,102 |
August 27 2024 | $144.48 | $145.24 | $138.19 | $140.01 | 10,943,130 |
August 26 2024 | $148.12 | $152.35 | $146.60 | $146.90 | 10,418,750 |
August 23 2024 | $137.40 | $151.81 | $135.51 | $150.01 | 17,791,301 |
August 22 2024 | $141.39 | $141.78 | $133.69 | $133.81 | 7,963,436 |
August 21 2024 | $134.34 | $142.58 | $132.87 | $141.42 | 11,774,540 |
August 20 2024 | $139.74 | $141.36 | $130.63 | $133.69 | 11,274,580 |
August 19 2024 | $133.70 | $137.44 | $131.16 | $135.35 | 6,595,737 |
August 16 2024 | $133.25 | $136.32 | $126.59 | $133.04 | 11,360,410 |
August 15 2024 | $132.70 | $139.00 | $130.73 | $131.93 | 10,856,850 |
August 14 2024 | $136.37 | $137.40 | $129.33 | $130.37 | 8,535,928 |
August 13 2024 | $132.28 | $140.00 | $130.26 | $135.38 | 8,123,111 |
August 12 2024 | $133.49 | $139.21 | $129.22 | $131.46 | 6,932,336 |
August 09 2024 | $135.89 | $136.69 | $129.55 | $135.37 | 7,330,433 |
August 08 2024 | $130.23 | $136.76 | $128.06 | $135.99 | 10,378,310 |
August 07 2024 | $140.88 | $142.16 | $124.01 | $124.69 | 10,933,850 |
August 06 2024 | $132.60 | $139.49 | $126.22 | $136.92 | 12,260,230 |
August 05 2024 | $105.17 | $135.43 | $102.40 | $130.90 | 22,677,550 |
August 02 2024 | $148.58 | $159.14 | $141.71 | $144.80 | 14,126,190 |
August 01 2024 | $161.50 | $163.44 | $148.20 | $151.18 | 11,930,000 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
