The closing price for MicroStrategy (MSTR) on March 5, 2024 was $105.10. It was down 14.7% for the day (down 21.2% from previous close). The latest price is $160.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 05 2024 21:00 | $105.10 | $105.10 | $105.10 | $105.10 | — |
March 05 2024 20:30 | $115.06 | $115.17 | $103.51 | $105.00 | 24,905,870 |
March 05 2024 19:30 | $114.42 | $116.10 | $110.00 | $115.03 | 3,997,070 |
March 05 2024 18:30 | $118.17 | $119.44 | $112.70 | $114.70 | 2,263,290 |
March 05 2024 17:30 | $118.10 | $120.90 | $116.80 | $118.20 | 2,322,520 |
March 05 2024 16:30 | $115.04 | $119.30 | $111.65 | $118.04 | 2,642,140 |
March 05 2024 15:30 | $121.30 | $121.60 | $110.42 | $111.62 | 10,092,940 |
March 05 2024 14:30 | $123.20 | $133.78 | $121.30 | $121.46 | 15,137,380 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
