374.47
price up icon1.54%   5.68
after-market 시간 외 거래: 375.10 0.63 +0.17%
loading

Strategy 주식 (MSTR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-06 $380.6 $369.7 $10.89 9,250,758.0 +1.54%
2025-06-05 $385.4 $364.3 $21.08 11,800,446.0 -2.46%
2025-06-04 $386.1 $375.7 $10.46 8,420,869.0 -2.41%
2025-06-03 $391.0 $371.4 $19.64 11,298,209.0 +4.07%
2025-06-02 $378.4 $367.0 $11.41 8,027,784.0 +0.87%
2025-05-30 $372.6 $359.2 $13.41 12,554,426.0 -0.42%
2025-05-29 $373.9 $362.7 $11.12 10,163,298.0 +1.75%
2025-05-28 $370.7 $358.5 $12.15 9,828,789.0 -2.14%
2025-05-27 $381.3 $364.2 $17.12 14,089,750.0 +0.73%
2025-05-23 $392.2 $367.3 $24.88 21,299,699.0 -7.50%
2025-05-22 $426.3 $398.9 $27.41 16,417,371.0 -0.80%
2025-05-21 $423.3 $395.5 $27.81 18,375,545.0 -3.41%
2025-05-20 $417.9 $406.1 $11.75 11,383,311.0 +0.85%
2025-05-19 $414.6 $392.6 $21.97 12,737,050.0 +3.41%
2025-05-16 $406.9 $389.0 $17.89 12,307,970.0 +0.70%
2025-05-15 $415.4 $394.1 $21.22 14,601,313.0 -4.73%
2025-05-14 $425.9 $410.4 $15.53 10,657,936.0 -1.15%
2025-05-13 $422.6 $404.1 $18.43 12,867,566.0 +4.13%
2025-05-12 $422.0 $400.8 $21.21 16,098,368.0 -2.68%
2025-05-09 $430.3 $406.2 $24.13 17,097,490.0 +0.40%
2025-05-08 $423.1 $404.5 $18.61 21,841,310.0 +5.58%
2025-05-07 $396.4 $388.3 $8.09 10,512,113.0 +1.78%

Strategy 주식 (MSTR) 연도별 가격 이력

이 심층 분석에서는 Strategy 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MSTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Strategy 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Strategy 주식 (MSTR) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $391.0 $364.3 $26.71 58,048,824.0 +1.47%
2025-05 $430.3 $358.5 $71.85 299,180,286.0 -2.91%
2025-04 $384.0 $235.9 $148.1 378,554,325.0 +31.86%
2025-03 $343.6 $231.5 $112.1 402,194,960.0 +12.86%
2025-02 $353.8 $231.9 $121.9 289,981,077.0 -23.70%
2025-01 $404.4 $292.3 $112.1 377,963,583.0 +15.60%

Strategy 주식 (MSTR) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $444.9 $301.7 $143.2 488,190,107.0 -21.81%
2024-11 $543.0 $220.8 $322.2 757,205,341.0 +58.47%
2024-10 $267.9 $157.0 $110.9 432,716,637.0 +45.02%
2024-09 $179.6 $113.7 $65.91 226,510,374.0 +27.32%
2024-08 $163.4 $102.4 $61.03 232,548,360.0 -17.98%
2024-07 $183.7 $120.2 $63.47 276,613,140.0 +17.20%
2024-06 $173.5 $132.6 $40.92 246,926,550.0 -9.64%
2024-05 $174.0 $101.0 $73.00 289,594,560.0 +43.14%
2024-04 $174.0 $106.3 $67.66 358,774,860.0 -37.52%
2024-03 $200.0 $99.20 $100.8 745,927,600.0 +66.65%
2024-02 $104.0 $46.75 $57.25 342,254,870.0 +104.07%
2024-01 $72.78 $43.87 $28.90 305,597,910.0 -20.65%

Strategy 주식 (MSTR) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $68.94 $50.34 $18.60 234,668,440.0 +26.75%
2023-11 $53.52 $41.24 $12.29 209,028,730.0 +17.69%
2023-10 $44.95 $30.71 $14.24 163,194,550.0 +28.97%
2023-09 $36.76 $31.01 $5.75 97,505,380.0 -8.18%
2023-08 $43.80 $32.23 $11.57 139,029,220.0 -18.35%
2023-07 $47.51 $34.60 $12.91 175,510,650.0 +27.88%
2023-06 $35.27 $26.60 $8.67 210,528,350.0 +13.52%
2023-05 $33.29 $26.65 $6.64 183,117,020.0 -8.15%
2023-04 $34.76 $27.84 $6.93 157,954,370.0 +12.34%
2023-03 $29.54 $18.83 $10.71 209,271,420.0 +11.46%
2023-02 $31.50 $23.65 $7.85 104,759,280.0 +4.19%
2023-01 $26.21 $13.94 $12.27 132,358,740.0 +77.81%
$199.60
price up icon 1.26%
software_application ADP
$326.81
price up icon 0.18%
$111.41
price up icon 6.07%
$85.60
price up icon 1.10%
$416.92
price up icon 0.41%
자본화:     |  볼륨(24시간):