The highest closing price for MicroStrategy (MSTR) last month was $421.61, on May 13. It was down 5.9% for the month. The latest price is $369.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $369.00 | $372.56 | $359.16 | $369.06 | 12,564,030 |
May 29 2025 | $370.79 | $373.86 | $362.74 | $370.63 | 10,217,580 |
May 28 2025 | $368.53 | $370.65 | $358.50 | $364.25 | 9,936,835 |
May 27 2025 | $381.12 | $381.30 | $364.18 | $372.20 | 14,115,980 |
May 23 2025 | $391.51 | $392.19 | $367.31 | $369.51 | 21,448,770 |
May 22 2025 | $413.20 | $426.32 | $398.91 | $399.46 | 16,511,369 |
May 21 2025 | $415.92 | $423.34 | $395.53 | $402.69 | 18,698,520 |
May 20 2025 | $413.50 | $417.85 | $406.10 | $416.92 | 11,532,230 |
May 19 2025 | $392.81 | $414.59 | $392.62 | $413.42 | 12,821,970 |
May 16 2025 | $399.00 | $406.90 | $389.01 | $399.80 | 12,461,120 |
May 15 2025 | $411.70 | $415.36 | $394.14 | $397.03 | 14,674,670 |
May 14 2025 | $420.40 | $425.94 | $410.41 | $416.75 | 10,722,650 |
May 13 2025 | $412.55 | $422.55 | $404.12 | $421.61 | 12,924,970 |
May 12 2025 | $420.92 | $422.04 | $400.83 | $404.90 | 16,245,470 |
May 09 2025 | $420.00 | $430.35 | $406.22 | $416.03 | 17,161,820 |
May 08 2025 | $408.17 | $423.11 | $404.50 | $414.38 | 22,135,580 |
May 07 2025 | $393.80 | $396.35 | $388.26 | $392.48 | 10,607,550 |
May 06 2025 | $378.56 | $387.86 | $377.77 | $385.60 | 9,695,615 |
May 05 2025 | $383.33 | $391.93 | $374.20 | $386.53 | 14,424,130 |
May 02 2025 | $393.88 | $401.70 | $387.51 | $394.37 | 15,947,980 |
May 01 2025 | $392.29 | $403.90 | $381.03 | $381.60 | 16,944,131 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
