The closing price for MicroStrategy (MSTR) on January 22, 2024 was $47.02. It was up 0.5% for the day (down 2.2% from previous close). The latest price is $300.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 22 2024 21:00 | $47.02 | $47.02 | $47.02 | $47.02 | — |
January 22 2024 20:30 | $47.10 | $47.22 | $46.86 | $46.95 | 1,195,950 |
January 22 2024 19:30 | $46.19 | $47.10 | $45.69 | $47.10 | 2,018,830 |
January 22 2024 18:30 | $46.86 | $47.01 | $45.92 | $46.11 | 1,381,140 |
January 22 2024 17:30 | $47.19 | $47.56 | $46.85 | $46.85 | 648,480 |
January 22 2024 16:30 | $46.97 | $47.35 | $46.62 | $47.35 | 769,650 |
January 22 2024 15:30 | $47.30 | $47.48 | $46.70 | $47.03 | 1,302,510 |
January 22 2024 14:30 | $46.80 | $48.40 | $45.54 | $47.37 | 3,712,660 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
