The closing price for MicroStrategy (MSTR) on February 5, 2024 was $49.06. It was down 2.3% for the day (down 1.9% from previous close). The latest price is $392.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 05 2024 21:00 | $49.06 | $49.06 | $49.06 | $49.06 | — |
February 05 2024 20:30 | $49.03 | $49.20 | $48.98 | $49.05 | 656,370 |
February 05 2024 19:30 | $49.15 | $49.32 | $48.70 | $48.99 | 508,200 |
February 05 2024 18:30 | $48.89 | $49.35 | $48.79 | $49.05 | 646,180 |
February 05 2024 17:30 | $49.15 | $49.30 | $48.69 | $48.91 | 783,770 |
February 05 2024 16:30 | $49.19 | $49.25 | $48.70 | $49.07 | 642,840 |
February 05 2024 15:30 | $48.60 | $49.94 | $48.40 | $49.04 | 1,596,590 |
February 05 2024 14:30 | $50.20 | $50.35 | $48.20 | $48.71 | 3,491,100 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
