The closing price for MicroStrategy (MSTR) on August 28, 2023 was $34.44. It was up 1.5% for the day (up 2.5% from previous close). The latest price is $392.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 28 2023 20:00 | $34.44 | $34.44 | $34.44 | $34.44 | — |
August 28 2023 19:30 | $34.46 | $34.56 | $34.31 | $34.44 | 378,140 |
August 28 2023 18:30 | $34.50 | $34.75 | $34.36 | $34.52 | 307,850 |
August 28 2023 17:30 | $34.93 | $34.97 | $34.42 | $34.54 | 255,320 |
August 28 2023 16:30 | $34.65 | $35.04 | $34.60 | $34.88 | 386,810 |
August 28 2023 15:30 | $34.70 | $34.84 | $34.35 | $34.65 | 371,770 |
August 28 2023 14:30 | $34.76 | $34.81 | $34.39 | $34.65 | 673,810 |
August 28 2023 13:30 | $33.94 | $34.70 | $33.85 | $34.65 | 1,026,260 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
