The closing price for MicroStrategy (MSTR) on May 11, 2021 was $57.69. It was up 7.8% for the day (up 1.3% from previous close). The latest price is $147.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 11 2021 19:30 | $57.92 | $57.92 | $57.28 | $57.69 | 392,410 |
May 11 2021 18:30 | $58.31 | $58.31 | $57.36 | $57.92 | 451,000 |
May 11 2021 17:30 | $57.20 | $58.50 | $57.20 | $58.50 | 709,650 |
May 11 2021 16:30 | $56.21 | $57.20 | $56.02 | $57.15 | 580,150 |
May 11 2021 15:30 | $56.05 | $56.80 | $55.73 | $56.13 | 865,020 |
May 11 2021 14:30 | $53.40 | $56.10 | $53.12 | $55.90 | 1,098,430 |
May 11 2021 13:30 | $53.50 | $55.50 | $52.53 | $53.50 | 2,209,200 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
