The closing price for MicroStrategy (MSTR) on November 20, 2023 was $50.85. It was up 3.4% for the day (up 4.6% from previous close). The latest price is $306.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 20 2023 21:00 | $50.85 | $50.85 | $50.85 | $50.85 | — |
November 20 2023 20:30 | $51.02 | $51.08 | $50.72 | $50.81 | 881,210 |
November 20 2023 19:30 | $51.02 | $51.25 | $50.77 | $51.05 | 1,064,550 |
November 20 2023 18:30 | $50.99 | $51.18 | $50.83 | $51.00 | 865,850 |
November 20 2023 17:30 | $49.93 | $51.16 | $49.61 | $50.99 | 1,858,230 |
November 20 2023 16:30 | $50.66 | $50.74 | $49.81 | $50.04 | 903,900 |
November 20 2023 15:30 | $50.63 | $51.07 | $50.47 | $50.70 | 1,369,100 |
November 20 2023 14:30 | $49.20 | $51.00 | $49.20 | $50.63 | 3,437,810 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
