The closing price for MicroStrategy (MSTR) on August 1, 2022 was $27.57. It was down 0.3% for the day (down 3.6% from previous close). The latest price is $339.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 01 2022 20:00 | $27.57 | $27.57 | $27.57 | $27.57 | — |
August 01 2022 19:30 | $27.50 | $27.70 | $27.46 | $27.58 | 466,340 |
August 01 2022 18:30 | $27.71 | $27.96 | $27.42 | $27.51 | 364,290 |
August 01 2022 17:30 | $27.65 | $27.81 | $27.26 | $27.68 | 510,500 |
August 01 2022 16:30 | $28.28 | $28.45 | $27.52 | $27.64 | 548,100 |
August 01 2022 15:30 | $28.22 | $28.49 | $27.82 | $28.31 | 473,160 |
August 01 2022 14:30 | $27.85 | $28.75 | $27.80 | $28.23 | 859,040 |
August 01 2022 13:30 | $27.65 | $28.54 | $27.15 | $27.84 | 1,786,210 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
