The closing price for MicroStrategy (MSTR) on October 31, 2022 was $26.75. It was down 4.1% for the day (down 4.5% from previous close). The latest price is $177.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2022 20:00 | $26.75 | $26.75 | $26.75 | $26.75 | — |
October 31 2022 19:30 | $26.75 | $26.88 | $26.60 | $26.73 | 349,560 |
October 31 2022 18:30 | $26.83 | $27.05 | $26.60 | $26.78 | 303,490 |
October 31 2022 17:30 | $26.93 | $26.99 | $26.74 | $26.89 | 123,010 |
October 31 2022 16:30 | $27.08 | $27.08 | $26.62 | $27.03 | 197,500 |
October 31 2022 15:30 | $26.80 | $27.30 | $26.73 | $27.11 | 263,560 |
October 31 2022 14:30 | $26.20 | $26.96 | $26.05 | $26.87 | 551,300 |
October 31 2022 13:30 | $27.89 | $28.39 | $26.12 | $26.31 | 1,522,420 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.