The closing price for MicroStrategy (MSTR) on January 29, 2024 was $51.38. It was up 2.8% for the day (up 3.9% from previous close). The latest price is $315.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2024 21:00 | $51.38 | $51.38 | $51.38 | $51.38 | — |
January 29 2024 20:30 | $51.07 | $51.40 | $50.99 | $51.38 | 1,043,000 |
January 29 2024 19:30 | $51.08 | $51.23 | $50.50 | $50.99 | 1,483,510 |
January 29 2024 18:30 | $50.72 | $51.08 | $50.60 | $50.91 | 794,390 |
January 29 2024 17:30 | $51.15 | $51.20 | $50.24 | $50.71 | 1,419,730 |
January 29 2024 16:30 | $52.12 | $52.50 | $51.04 | $51.15 | 2,549,270 |
January 29 2024 15:30 | $50.70 | $52.30 | $50.30 | $52.06 | 2,604,550 |
January 29 2024 14:30 | $50.00 | $50.81 | $49.02 | $50.77 | 3,326,280 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
