The closing price for MicroStrategy (MSTR) between July 19, 2024 and July 26, 2024 was $175.27, on July 26, 2024. It was up 11.4% in that time. The latest price is $152.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 26 2024 20:00 | $175.27 | $175.27 | $175.27 | $175.27 | — |
July 26 2024 19:30 | $176.10 | $176.10 | $174.04 | $175.36 | 1,399,800 |
July 26 2024 18:30 | $174.93 | $176.48 | $174.05 | $176.10 | 1,033,980 |
July 26 2024 17:30 | $176.96 | $177.02 | $174.51 | $174.51 | 681,470 |
July 26 2024 16:30 | $176.50 | $177.50 | $175.51 | $177.15 | 1,128,930 |
July 26 2024 15:30 | $176.20 | $176.95 | $175.00 | $176.27 | 1,465,130 |
July 26 2024 14:30 | $174.41 | $177.00 | $172.00 | $175.90 | 2,336,160 |
July 26 2024 13:30 | $170.00 | $177.70 | $168.95 | $174.60 | 5,571,440 |
July 25 2024 20:00 | $160.65 | $160.65 | $160.65 | $160.65 | — |
July 25 2024 19:30 | $162.54 | $163.25 | $160.29 | $160.48 | 1,023,180 |
July 25 2024 18:30 | $163.03 | $163.32 | $159.65 | $162.40 | 1,100,940 |
July 25 2024 17:30 | $163.70 | $165.02 | $163.00 | $163.00 | 723,780 |
July 25 2024 16:30 | $166.01 | $167.79 | $163.55 | $163.55 | 1,139,980 |
July 25 2024 15:30 | $159.88 | $166.37 | $158.59 | $166.12 | 1,465,580 |
July 25 2024 14:30 | $157.00 | $162.40 | $156.14 | $159.82 | 2,301,120 |
July 25 2024 13:30 | $161.53 | $161.93 | $150.77 | $157.07 | 6,751,770 |
July 24 2024 20:00 | $167.27 | $167.27 | $167.27 | $167.27 | — |
July 24 2024 19:30 | $168.89 | $170.26 | $166.70 | $167.21 | 1,421,080 |
July 24 2024 18:30 | $170.52 | $170.52 | $167.71 | $168.77 | 1,353,470 |
July 24 2024 17:30 | $172.78 | $175.00 | $171.00 | $171.00 | 1,250,450 |
July 24 2024 16:30 | $172.84 | $173.13 | $170.39 | $172.55 | 1,261,890 |
July 24 2024 15:30 | $172.27 | $173.25 | $169.70 | $172.25 | 1,366,850 |
July 24 2024 14:30 | $174.38 | $176.36 | $170.81 | $172.10 | 2,142,610 |
July 24 2024 13:30 | $175.00 | $176.95 | $168.60 | $174.73 | 4,615,570 |
July 23 2024 20:00 | $172.18 | $172.18 | $172.18 | $172.18 | — |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.