The closing price for MicroStrategy (MSTR) in May 2023 was $30.16, on May 31, 2023. It was down 5.7% for the month. The latest price is $372.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $29.40 | $30.28 | $28.90 | $30.16 | 6,233,890 |
May 30 2023 | $30.01 | $31.36 | $29.68 | $29.93 | 9,466,350 |
May 26 2023 | $27.98 | $29.49 | $27.92 | $28.51 | 6,549,840 |
May 25 2023 | $28.79 | $28.88 | $27.29 | $28.10 | 8,783,670 |
May 24 2023 | $28.20 | $28.69 | $27.66 | $28.44 | 8,064,370 |
May 23 2023 | $29.92 | $30.12 | $28.83 | $28.93 | 6,432,840 |
May 22 2023 | $28.78 | $29.71 | $28.60 | $29.41 | 5,910,290 |
May 19 2023 | $29.09 | $29.20 | $28.26 | $28.83 | 3,731,810 |
May 18 2023 | $28.90 | $29.72 | $28.00 | $28.76 | 6,696,310 |
May 17 2023 | $27.15 | $29.11 | $26.93 | $29.06 | 6,113,140 |
May 16 2023 | $27.75 | $28.30 | $27.24 | $27.34 | 4,653,910 |
May 15 2023 | $28.00 | $28.69 | $27.60 | $28.25 | 6,507,190 |
May 12 2023 | $28.49 | $28.66 | $26.65 | $27.10 | 10,850,520 |
May 11 2023 | $31.14 | $31.14 | $28.48 | $28.74 | 15,422,380 |
May 10 2023 | $31.32 | $32.57 | $30.50 | $31.51 | 12,951,620 |
May 09 2023 | $29.75 | $31.00 | $28.96 | $30.34 | 7,220,480 |
May 08 2023 | $31.12 | $31.17 | $29.40 | $29.47 | 10,429,910 |
May 05 2023 | $31.30 | $32.87 | $31.20 | $32.67 | 9,082,140 |
May 04 2023 | $31.12 | $32.12 | $30.75 | $31.22 | 7,150,600 |
May 03 2023 | $32.05 | $32.19 | $30.17 | $30.43 | 11,930,080 |
May 02 2023 | $31.01 | $33.29 | $30.51 | $32.80 | 13,733,020 |
May 01 2023 | $32.00 | $32.34 | $30.42 | $30.75 | 9,055,130 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
