The highest closing price for MicroStrategy (MSTR) last month was $381.45, last Tuesday. It was up 29.5% for the month. The latest price is $383.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $373.78 | $384.00 | $362.39 | $380.11 | 13,762,880 |
April 29 2025 | $369.02 | $383.95 | $366.80 | $381.45 | 13,038,830 |
April 28 2025 | $373.29 | $373.66 | $354.53 | $369.25 | 11,490,920 |
April 25 2025 | $354.00 | $373.23 | $353.12 | $368.71 | 19,338,561 |
April 24 2025 | $344.97 | $351.03 | $343.24 | $350.34 | 10,781,380 |
April 23 2025 | $354.70 | $355.83 | $339.00 | $345.73 | 16,690,660 |
April 22 2025 | $328.71 | $348.96 | $327.01 | $343.03 | 24,036,449 |
April 21 2025 | $324.99 | $330.99 | $309.00 | $317.76 | 16,053,190 |
April 17 2025 | $313.89 | $320.00 | $306.00 | $317.20 | 13,511,100 |
April 16 2025 | $306.06 | $318.60 | $304.00 | $311.66 | 12,847,250 |
April 15 2025 | $312.22 | $319.75 | $306.81 | $310.72 | 11,217,780 |
April 14 2025 | $309.80 | $314.60 | $300.10 | $311.45 | 15,635,380 |
April 11 2025 | $281.30 | $304.15 | $276.30 | $299.98 | 21,334,109 |
April 10 2025 | $282.50 | $288.31 | $261.37 | $272.34 | 19,237,820 |
April 09 2025 | $242.02 | $302.34 | $241.69 | $296.86 | 38,346,352 |
April 08 2025 | $278.15 | $282.84 | $235.93 | $237.95 | 22,952,711 |
April 07 2025 | $260.14 | $297.60 | $252.60 | $268.14 | 28,449,320 |
April 04 2025 | $285.02 | $299.14 | $265.30 | $293.61 | 24,847,131 |
April 03 2025 | $286.75 | $299.22 | $276.03 | $282.28 | 18,223,000 |
April 02 2025 | $297.86 | $319.47 | $296.98 | $312.54 | 16,293,830 |
April 01 2025 | $293.53 | $307.60 | $280.65 | $306.02 | 16,780,109 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
