The closing price for MicroStrategy (MSTR) last month was $255.43, last Friday. It was down 17.6% for the month. The latest price is $287.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $238.32 | $257.50 | $231.92 | $255.43 | 22,662,629 |
February 27 2025 | $267.43 | $271.46 | $239.48 | $240.05 | 18,520,301 |
February 26 2025 | $245.39 | $264.46 | $244.01 | $263.27 | 19,876,850 |
February 25 2025 | $268.10 | $270.29 | $243.70 | $250.51 | 31,379,590 |
February 24 2025 | $304.00 | $304.04 | $276.40 | $282.76 | 17,974,949 |
February 21 2025 | $327.93 | $329.00 | $299.04 | $299.69 | 17,930,840 |
February 20 2025 | $323.73 | $327.83 | $314.95 | $323.92 | 12,291,750 |
February 19 2025 | $337.30 | $340.19 | $317.22 | $318.67 | 17,043,131 |
February 18 2025 | $337.35 | $340.49 | $326.79 | $333.97 | 10,179,750 |
February 14 2025 | $325.15 | $344.89 | $323.71 | $337.73 | 13,912,760 |
February 13 2025 | $325.50 | $330.59 | $317.35 | $324.92 | 9,848,079 |
February 12 2025 | $315.96 | $331.17 | $314.19 | $326.82 | 9,837,883 |
February 11 2025 | $332.98 | $338.50 | $318.70 | $319.46 | 12,017,210 |
February 10 2025 | $333.50 | $340.38 | $328.30 | $334.62 | 10,104,080 |
February 07 2025 | $335.00 | $344.40 | $327.00 | $327.56 | 15,049,710 |
February 06 2025 | $338.70 | $344.50 | $320.71 | $325.46 | 12,795,180 |
February 05 2025 | $349.00 | $352.36 | $333.55 | $336.70 | 10,973,940 |
February 04 2025 | $341.20 | $353.79 | $340.45 | $348.31 | 12,485,970 |
February 03 2025 | $310.00 | $348.85 | $308.90 | $347.09 | 18,207,270 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
