The highest closing price for MicroStrategy (MSTR) last month was $258.24, on October 29. It was up 45.1% for the month. The latest price is $421.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $251.12 | $252.88 | $237.00 | $244.50 | 21,954,119 |
October 30 2024 | $246.50 | $255.80 | $239.00 | $247.31 | 20,593,320 |
October 29 2024 | $264.25 | $267.89 | $251.24 | $258.24 | 25,958,551 |
October 28 2024 | $244.64 | $259.50 | $242.77 | $255.34 | 23,181,971 |
October 25 2024 | $236.39 | $245.57 | $227.75 | $234.34 | 25,093,211 |
October 24 2024 | $220.09 | $236.29 | $218.25 | $235.89 | 23,221,551 |
October 23 2024 | $215.08 | $222.85 | $204.91 | $213.95 | 17,025,500 |
October 22 2024 | $216.21 | $221.40 | $212.08 | $219.70 | 13,758,060 |
October 21 2024 | $214.49 | $223.15 | $208.45 | $219.05 | 18,028,631 |
October 18 2024 | $197.59 | $218.65 | $197.10 | $215.86 | 22,814,820 |
October 17 2024 | $192.80 | $198.88 | $185.81 | $193.42 | 11,414,280 |
October 16 2024 | $199.90 | $200.62 | $191.96 | $194.09 | 12,434,580 |
October 15 2024 | $206.73 | $211.16 | $189.70 | $194.31 | 23,114,600 |
October 14 2024 | $224.48 | $227.15 | $201.43 | $201.67 | 31,736,609 |
October 11 2024 | $188.50 | $212.81 | $187.41 | $212.59 | 29,933,779 |
October 10 2024 | $191.89 | $192.20 | $178.00 | $183.34 | 15,937,520 |
October 09 2024 | $189.77 | $198.39 | $185.25 | $188.91 | 13,445,320 |
October 08 2024 | $186.10 | $198.49 | $184.45 | $192.20 | 20,984,760 |
October 07 2024 | $179.71 | $191.99 | $178.80 | $186.09 | 19,825,949 |
October 04 2024 | $166.72 | $176.55 | $163.97 | $176.51 | 14,069,710 |
October 03 2024 | $163.39 | $165.86 | $157.82 | $163.41 | 8,814,224 |
October 02 2024 | $160.51 | $173.88 | $159.16 | $164.64 | 12,557,460 |
October 01 2024 | $168.52 | $169.43 | $157.02 | $162.69 | 14,103,320 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
