mstr january 29, 2024

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 $304.79.

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.