The closing price for MicroStrategy (MSTR) in June 2025 was $404.23, on June 30, 2025. It was up 9.9% for the month. The latest price is $120.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2025 | $389.78 | $407.39 | $384.25 | $404.23 | 13,752,880 |
June 27 2025 | $385.23 | $397.99 | $383.41 | $383.88 | 18,694,420 |
June 26 2025 | $386.35 | $392.67 | $384.15 | $386.44 | 10,202,330 |
June 25 2025 | $384.83 | $389.49 | $379.31 | $388.67 | 10,606,560 |
June 24 2025 | $373.68 | $384.36 | $371.00 | $377.02 | 10,174,890 |
June 23 2025 | $362.48 | $370.30 | $358.80 | $367.18 | 10,614,710 |
June 20 2025 | $372.75 | $376.10 | $365.11 | $369.70 | 12,821,790 |
June 18 2025 | $371.43 | $374.91 | $367.42 | $369.03 | 9,200,504 |
June 17 2025 | $375.26 | $378.48 | $367.00 | $375.18 | 11,218,470 |
June 16 2025 | $387.61 | $388.15 | $377.40 | $382.25 | 8,105,204 |
June 13 2025 | $375.23 | $383.56 | $370.62 | $382.87 | 9,378,928 |
June 12 2025 | $378.40 | $391.22 | $373.98 | $379.76 | 9,423,919 |
June 11 2025 | $391.23 | $392.77 | $380.50 | $387.11 | 6,812,152 |
June 10 2025 | $393.24 | $394.00 | $383.60 | $391.18 | 7,074,796 |
June 09 2025 | $380.68 | $394.79 | $377.60 | $392.12 | 10,924,590 |
June 06 2025 | $377.40 | $380.60 | $369.71 | $374.47 | 9,384,245 |
June 05 2025 | $383.85 | $385.38 | $364.30 | $368.79 | 11,957,640 |
June 04 2025 | $385.80 | $386.12 | $375.66 | $378.10 | 8,472,192 |
June 03 2025 | $379.40 | $391.01 | $371.37 | $387.43 | 11,351,760 |
June 02 2025 | $367.89 | $378.43 | $367.02 | $372.27 | 8,102,772 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.