The closing price for MicroStrategy (MSTR) on November 27, 2023 was $49.54. It was down 2.1% for the day (down 4.8% from previous close). The latest price is $389.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 27 2023 21:00 | $49.54 | $49.54 | $49.54 | $49.54 | — |
November 27 2023 20:30 | $50.17 | $50.17 | $49.53 | $49.53 | 1,442,290 |
November 27 2023 19:30 | $50.75 | $50.87 | $49.85 | $50.15 | 1,403,550 |
November 27 2023 18:30 | $51.05 | $51.15 | $50.77 | $50.77 | 584,700 |
November 27 2023 17:30 | $51.41 | $51.46 | $50.98 | $51.01 | 556,070 |
November 27 2023 16:30 | $51.13 | $51.48 | $51.00 | $51.31 | 1,036,530 |
November 27 2023 15:30 | $51.08 | $51.36 | $50.58 | $51.02 | 1,180,710 |
November 27 2023 14:30 | $50.58 | $51.27 | $50.30 | $50.97 | 3,521,590 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
