The closing price for MicroStrategy (MSTR) on Friday was $351.63. It was up 0.2% for the day (down 0.2% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 03 2025 20:00 | $351.63 | $351.63 | $351.63 | $351.63 | — |
October 03 2025 19:30 | $350.15 | $351.99 | $349.67 | $351.92 | 1,249,284 |
October 03 2025 18:30 | $350.19 | $350.39 | $347.66 | $350.23 | 840,901 |
October 03 2025 17:30 | $352.01 | $353.06 | $344.40 | $350.20 | 1,300,912 |
October 03 2025 16:30 | $356.89 | $358.54 | $349.63 | $352.21 | 1,667,590 |
October 03 2025 15:30 | $351.50 | $357.95 | $350.87 | $356.89 | 1,951,329 |
October 03 2025 14:30 | $346.61 | $352.49 | $346.39 | $351.59 | 1,500,494 |
October 03 2025 13:30 | $350.87 | $352.75 | $344.87 | $346.73 | 2,504,685 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
