The closing price for MicroStrategy (MSTR) on August 22, 2022 was $26.81. It was down 1.8% for the day (down 5.3% from previous close). The latest price is $344.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 22 2022 20:00 | $26.81 | $26.81 | $26.81 | $26.81 | — |
August 22 2022 19:30 | $26.71 | $26.92 | $26.61 | $26.76 | 584,280 |
August 22 2022 18:30 | $26.95 | $26.95 | $26.65 | $26.72 | 346,470 |
August 22 2022 17:30 | $26.81 | $27.00 | $26.63 | $26.95 | 330,570 |
August 22 2022 16:30 | $27.10 | $27.14 | $26.80 | $26.81 | 347,280 |
August 22 2022 15:30 | $26.90 | $27.46 | $26.90 | $27.10 | 505,780 |
August 22 2022 14:30 | $27.09 | $27.22 | $26.80 | $26.94 | 482,330 |
August 22 2022 13:30 | $27.30 | $27.97 | $26.69 | $27.09 | 1,770,500 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
