The closing price for MicroStrategy (MSTR) in September 2024 was $168.60, on September 30, 2024. It was up 27.7% for the month. The latest price is $164.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2024 | $168.63 | $175.51 | $167.31 | $168.60 | 13,443,440 |
September 27 2024 | $170.48 | $179.60 | $168.31 | $176.22 | 17,321,180 |
September 26 2024 | $157.63 | $167.51 | $156.38 | $165.98 | 17,068,471 |
September 25 2024 | $152.30 | $157.88 | $151.50 | $151.94 | 7,839,376 |
September 24 2024 | $150.16 | $154.33 | $146.71 | $153.88 | 9,365,235 |
September 23 2024 | $147.48 | $151.59 | $145.01 | $149.97 | 10,090,260 |
September 20 2024 | $144.39 | $148.03 | $141.64 | $144.78 | 12,332,320 |
September 19 2024 | $140.45 | $148.96 | $139.62 | $144.66 | 20,177,340 |
September 18 2024 | $130.44 | $139.49 | $128.51 | $132.67 | 16,345,620 |
September 17 2024 | $138.37 | $140.16 | $128.82 | $131.27 | 21,043,391 |
September 16 2024 | $137.02 | $137.88 | $132.67 | $134.53 | 8,765,884 |
September 13 2024 | $131.10 | $143.00 | $129.84 | $141.47 | 12,239,120 |
September 12 2024 | $129.00 | $134.10 | $127.27 | $130.77 | 6,052,392 |
September 11 2024 | $124.81 | $131.00 | $121.30 | $129.28 | 8,731,203 |
September 10 2024 | $123.00 | $129.82 | $121.55 | $129.64 | 7,738,025 |
September 09 2024 | $118.93 | $125.23 | $117.50 | $124.82 | 9,771,186 |
September 06 2024 | $122.93 | $124.69 | $113.69 | $114.30 | 8,795,527 |
September 05 2024 | $122.35 | $126.83 | $119.43 | $119.57 | 6,066,645 |
September 04 2024 | $120.25 | $125.98 | $117.94 | $124.85 | 8,191,094 |
September 03 2024 | $132.00 | $132.73 | $122.19 | $122.32 | 8,227,430 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
