The highest closing price for MicroStrategy (MSTR) last month was $341.81, on March 25. It was down 1.7% for the month. The latest price is $317.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $281.87 | $294.89 | $272.80 | $288.27 | 14,866,290 |
March 28 2025 | $318.38 | $320.80 | $289.25 | $289.41 | 21,058,920 |
March 27 2025 | $322.53 | $333.49 | $318.00 | $324.59 | 13,838,340 |
March 26 2025 | $336.50 | $340.34 | $319.73 | $329.31 | 16,797,180 |
March 25 2025 | $333.48 | $343.59 | $329.50 | $341.81 | 15,053,720 |
March 24 2025 | $316.14 | $336.77 | $311.36 | $335.72 | 23,099,740 |
March 21 2025 | $295.70 | $306.39 | $293.05 | $304.00 | 21,774,000 |
March 20 2025 | $298.79 | $309.40 | $293.40 | $302.07 | 15,058,060 |
March 19 2025 | $290.30 | $309.08 | $287.12 | $304.23 | 19,378,789 |
March 18 2025 | $283.20 | $290.99 | $272.50 | $283.19 | 15,398,200 |
March 17 2025 | $292.15 | $296.81 | $281.60 | $294.27 | 12,998,720 |
March 14 2025 | $273.99 | $298.70 | $272.62 | $297.49 | 23,714,039 |
March 13 2025 | $262.00 | $270.41 | $253.76 | $263.26 | 13,804,690 |
March 12 2025 | $264.60 | $269.77 | $248.22 | $262.55 | 14,328,550 |
March 11 2025 | $245.00 | $263.10 | $231.51 | $260.59 | 22,076,131 |
March 10 2025 | $268.00 | $272.00 | $231.62 | $239.27 | 31,478,330 |
March 07 2025 | $298.15 | $310.44 | $281.44 | $287.18 | 22,764,490 |
March 06 2025 | $298.95 | $320.94 | $292.17 | $304.11 | 25,309,510 |
March 05 2025 | $278.31 | $311.28 | $271.77 | $308.55 | 26,199,770 |
March 04 2025 | $240.28 | $293.04 | $237.01 | $275.15 | 30,130,170 |
March 03 2025 | $293.15 | $295.10 | $246.10 | $250.92 | 30,575,721 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
