The closing price for MicroStrategy (MSTR) on August 6, 2024 was $136.92. It was up 3.3% for the day (up 4.6% from previous close). The latest price is $184.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 06 2024 20:00 | $136.92 | $136.92 | $136.92 | $136.92 | — |
August 06 2024 19:30 | $137.19 | $137.60 | $136.50 | $136.91 | 1,012,300 |
August 06 2024 18:30 | $139.22 | $139.32 | $135.65 | $137.13 | 1,003,960 |
August 06 2024 17:30 | $137.50 | $139.49 | $136.20 | $139.10 | 1,272,100 |
August 06 2024 16:30 | $134.59 | $137.43 | $134.04 | $136.97 | 1,307,250 |
August 06 2024 15:30 | $130.82 | $135.20 | $130.69 | $134.84 | 1,097,210 |
August 06 2024 14:30 | $132.35 | $135.20 | $131.13 | $131.13 | 1,324,870 |
August 06 2024 13:30 | $132.60 | $134.44 | $126.22 | $132.81 | 4,834,810 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.