The closing price for MicroStrategy (MSTR) on October 18, 2021 was $74.10. It was down 0.9% for the day (down 1.2% from previous close). The latest price is $359.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 18 2021 19:30 | $74.05 | $74.53 | $73.89 | $74.10 | 586,400 |
October 18 2021 18:30 | $75.74 | $75.74 | $74.12 | $74.12 | 547,400 |
October 18 2021 17:30 | $74.99 | $75.70 | $74.90 | $75.70 | 625,370 |
October 18 2021 16:30 | $75.02 | $75.10 | $74.70 | $74.97 | 450,810 |
October 18 2021 15:30 | $74.81 | $75.43 | $74.72 | $74.95 | 644,240 |
October 18 2021 14:30 | $74.99 | $75.20 | $74.28 | $74.85 | 943,600 |
October 18 2021 13:30 | $74.80 | $75.26 | $73.81 | $74.86 | 1,729,140 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
