The closing price for MicroStrategy (MSTR) on August 8, 2022 was $33.00. It was down 1.7% for the day (up 3.4% from previous close). The latest price is $359.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 08 2022 20:00 | $33.00 | $33.00 | $33.00 | $33.00 | — |
August 08 2022 19:30 | $32.89 | $33.11 | $32.80 | $33.00 | 549,960 |
August 08 2022 18:30 | $33.16 | $33.16 | $32.74 | $32.93 | 615,970 |
August 08 2022 17:30 | $33.05 | $33.54 | $33.05 | $33.17 | 535,700 |
August 08 2022 16:30 | $32.93 | $33.45 | $32.86 | $33.03 | 490,750 |
August 08 2022 15:30 | $33.50 | $33.76 | $32.82 | $32.99 | 688,720 |
August 08 2022 14:30 | $34.48 | $34.79 | $33.49 | $33.58 | 869,200 |
August 08 2022 13:30 | $33.57 | $35.19 | $33.31 | $34.40 | 2,313,950 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
