Stockscreener 앱 받기
397.28
16.16%
-76.55
시간 외 거래:
418.80
21.52
+5.42%
Microstrategy Inc 주식 (MSTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $543.0 | $371.8 | $171.2 | 99,501,454.0 | -16.16% |
| 2024-11-20 | $504.8 | $457.3 | $47.53 | 68,920,193.0 | +10.05% |
| 2024-11-19 | $449.0 | $381.0 | $68.00 | 50,228,377.0 | +11.89% |
| 2024-11-18 | $388.5 | $339.4 | $49.11 | 32,361,013.0 | +12.96% |
| 2024-11-15 | $349.9 | $324.1 | $25.84 | 25,629,094.0 | +3.96% |
| 2024-11-14 | $348.0 | $318.6 | $29.38 | 26,350,451.0 | -0.22% |
| 2024-11-13 | $383.4 | $321.7 | $61.70 | 45,597,596.0 | -7.91% |
| 2024-11-12 | $360.9 | $325.5 | $35.39 | 39,136,485.0 | +4.88% |
| 2024-11-11 | $351.7 | $293.3 | $58.43 | 45,846,407.0 | +25.73% |
| 2024-11-08 | $279.4 | $262.6 | $16.78 | 18,664,161.0 | -0.14% |
| 2024-11-07 | $280.8 | $252.7 | $28.10 | 23,530,911.0 | +5.04% |
| 2024-11-06 | $261.2 | $242.7 | $18.51 | 25,849,140.0 | +13.17% |
| 2024-11-05 | $243.5 | $225.4 | $18.03 | 17,464,851.0 | +2.16% |
| 2024-11-04 | $231.7 | $220.8 | $10.86 | 13,238,227.0 | -2.93% |
| 2024-11-01 | $255.8 | $225.9 | $29.82 | 26,105,225.0 | -6.05% |
| 2024-10-31 | $252.9 | $237.0 | $15.88 | 21,765,600.0 | -1.14% |
| 2024-10-30 | $255.8 | $239.0 | $16.80 | 19,360,481.0 | -4.23% |
| 2024-10-29 | $267.9 | $251.2 | $16.65 | 25,798,893.0 | +1.14% |
| 2024-10-28 | $259.5 | $242.8 | $16.73 | 22,685,705.0 | +8.96% |
| 2024-10-25 | $245.6 | $227.8 | $17.82 | 24,801,868.0 | -0.66% |
| 2024-10-24 | $236.3 | $218.2 | $18.04 | 22,870,454.0 | +10.25% |
| 2024-10-23 | $222.8 | $204.9 | $17.94 | 16,584,617.0 | -2.62% |
Microstrategy Inc 주식 (MSTR) 연도별 가격 이력
이 심층 분석에서는 Microstrategy Inc 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 Microstrategy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Microstrategy Inc 주식 (MSTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $543.0 | $220.8 | $322.2 | 657,925,039.0 | +62.49% |
| 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% |
Microstrategy Inc 주식 (MSTR) 가격 이력 2023
| 월 | 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% |
Microstrategy Inc 주식 (MSTR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $21.38 | $13.26 | $8.12 | 101,682,920.0 | -28.53% |
| 2022-11 | $27.88 | $15.23 | $12.64 | 192,943,720.0 | -25.95% |
| 2022-10 | $29.00 | $19.81 | $9.19 | 87,562,340.0 | +26.03% |
| 2022-09 | $26.80 | $18.35 | $8.45 | 140,161,670.0 | -8.33% |
| 2022-08 | $36.20 | $22.27 | $13.93 | 124,821,790.0 | -19.05% |
| 2022-07 | $29.95 | $16.00 | $13.95 | 157,650,540.0 | +74.11% |
| 2022-06 | $26.70 | $14.39 | $12.31 | 209,217,450.0 | -37.93% |
| 2022-05 | $36.95 | $13.41 | $23.54 | 287,948,290.0 | -25.26% |
| 2022-04 | $50.86 | $35.30 | $15.56 | 69,612,760.0 | -27.17% |
| 2022-03 | $52.28 | $36.32 | $15.96 | 95,212,550.0 | +9.78% |
| 2022-02 | $46.30 | $33.20 | $13.11 | 103,757,400.0 | +20.38% |
| 2022-01 | $57.63 | $30.72 | $26.91 | 125,790,610.0 | -32.41% |
2.15%
2.00%
자본화:
|
볼륨(24시간):