The closing price for MicroStrategy (MSTR) in May 2024 was $152.45, on May 31, 2024. It was up 50.1% for the month. The latest price is $177.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $159.70 | $161.48 | $144.20 | $152.45 | 22,153,560 |
May 30 2024 | $165.30 | $171.50 | $153.20 | $154.10 | 14,776,450 |
May 29 2024 | $165.00 | $165.91 | $161.12 | $161.87 | 7,344,250 |
May 28 2024 | $165.00 | $169.16 | $161.00 | $167.54 | 10,799,360 |
May 24 2024 | $154.00 | $168.50 | $152.80 | $168.48 | 12,068,560 |
May 23 2024 | $166.92 | $167.00 | $153.03 | $154.41 | 11,588,110 |
May 22 2024 | $166.30 | $171.80 | $162.02 | $164.70 | 10,339,300 |
May 21 2024 | $173.00 | $174.00 | $164.50 | $165.54 | 12,977,510 |
May 20 2024 | $159.70 | $172.90 | $155.14 | $172.72 | 16,716,970 |
May 17 2024 | $150.10 | $158.50 | $146.90 | $158.45 | 16,529,320 |
May 16 2024 | $149.41 | $151.89 | $143.55 | $144.00 | 13,655,550 |
May 15 2024 | $137.96 | $152.03 | $135.11 | $150.35 | 20,586,430 |
May 14 2024 | $122.65 | $129.87 | $122.65 | $129.76 | 9,267,860 |
May 13 2024 | $121.79 | $126.42 | $120.30 | $124.60 | 8,757,250 |
May 10 2024 | $129.00 | $130.20 | $117.85 | $118.05 | 14,038,440 |
May 09 2024 | $123.00 | $130.30 | $120.10 | $126.36 | 10,533,700 |
May 08 2024 | $119.84 | $125.99 | $119.00 | $123.31 | 8,590,160 |
May 07 2024 | $127.82 | $131.90 | $125.13 | $125.75 | 9,967,680 |
May 06 2024 | $127.39 | $133.90 | $126.01 | $126.88 | 13,870,320 |
May 03 2024 | $120.10 | $124.20 | $117.28 | $122.30 | 15,609,620 |
May 02 2024 | $105.50 | $114.23 | $104.18 | $112.94 | 15,402,250 |
May 01 2024 | $101.55 | $110.93 | $101.00 | $102.83 | 19,248,840 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.