The closing price for MicroStrategy (MSTR) on August 21, 2023 was $33.53. It was up 1.5% for the day (up 2% from previous close). The latest price is $351.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 21 2023 20:00 | $33.53 | $33.53 | $33.53 | $33.53 | — |
August 21 2023 19:30 | $33.50 | $33.70 | $33.45 | $33.52 | 647,860 |
August 21 2023 18:30 | $33.25 | $33.61 | $33.18 | $33.52 | 418,800 |
August 21 2023 17:30 | $33.18 | $33.40 | $33.01 | $33.34 | 312,470 |
August 21 2023 16:30 | $32.90 | $33.22 | $32.72 | $33.19 | 469,060 |
August 21 2023 15:30 | $32.56 | $32.97 | $32.54 | $32.93 | 409,850 |
August 21 2023 14:30 | $32.95 | $33.21 | $32.50 | $32.53 | 1,881,370 |
August 21 2023 13:30 | $33.03 | $33.62 | $32.85 | $32.90 | 1,214,400 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
