The closing price for MicroStrategy (MSTR) on August 29, 2022 was $24.50. It was up 1.5% for the day (down 1.7% from previous close). The latest price is $359.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2022 20:00 | $24.50 | $24.50 | $24.50 | $24.50 | — |
August 29 2022 19:30 | $24.73 | $24.94 | $24.49 | $24.54 | 722,540 |
August 29 2022 18:30 | $24.81 | $25.00 | $24.69 | $24.73 | 4,349,060 |
August 29 2022 17:30 | $24.58 | $25.00 | $24.52 | $24.88 | 500,900 |
August 29 2022 16:30 | $24.50 | $24.65 | $24.26 | $24.51 | 348,140 |
August 29 2022 15:30 | $24.54 | $24.71 | $24.21 | $24.46 | 463,000 |
August 29 2022 14:30 | $25.02 | $25.14 | $24.36 | $24.60 | 539,470 |
August 29 2022 13:30 | $24.14 | $25.42 | $24.11 | $24.95 | 1,738,470 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
