The closing price for MicroStrategy (MSTR) in January 2021 was $61.73, on January 29, 2021. It was up 48.3% for the month. The latest price is $372.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2021 | $68.00 | $69.65 | $60.75 | $61.73 | 14,354,190 |
January 28 2021 | $56.13 | $60.53 | $55.15 | $57.84 | 7,630,460 |
January 27 2021 | $53.32 | $54.95 | $50.57 | $54.01 | 6,563,770 |
January 26 2021 | $55.50 | $56.46 | $54.60 | $55.98 | 4,789,170 |
January 25 2021 | $59.03 | $59.91 | $55.11 | $57.14 | 6,833,520 |
January 22 2021 | $52.50 | $58.25 | $52.50 | $57.70 | 11,332,760 |
January 21 2021 | $51.41 | $53.26 | $50.46 | $52.05 | 11,784,700 |
January 20 2021 | $57.93 | $58.90 | $53.20 | $55.08 | 12,316,610 |
January 19 2021 | $61.65 | $62.15 | $57.90 | $59.22 | 10,377,700 |
January 15 2021 | $60.71 | $62.28 | $57.40 | $57.81 | 16,088,990 |
January 14 2021 | $54.26 | $63.16 | $53.86 | $63.10 | 19,117,760 |
January 13 2021 | $50.07 | $52.40 | $49.23 | $51.93 | 6,174,580 |
January 12 2021 | $50.28 | $52.00 | $48.85 | $51.42 | 6,717,660 |
January 11 2021 | $47.21 | $51.20 | $46.45 | $49.55 | 14,856,440 |
January 08 2021 | $56.51 | $56.87 | $51.33 | $53.16 | 16,453,870 |
January 07 2021 | $52.13 | $55.99 | $50.21 | $53.58 | 22,844,050 |
January 06 2021 | $43.08 | $48.30 | $43.08 | $48.06 | 15,360,310 |
January 05 2021 | $42.11 | $43.84 | $40.65 | $42.86 | 11,006,240 |
January 04 2021 | $41.63 | $44.44 | $41.00 | $42.52 | 14,679,020 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
