Stockscreener 앱 받기
95.02
1.05%
-1.1432
Strategy Inc 주식 (MSTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-29 | $98.19 | $94.66 | $3.53 | 3,898,011.0 | -1.01% |
| 2026-07-28 | $98.37 | $93.11 | $5.26 | 13,270,591.0 | -2.52% |
| 2026-07-27 | $99.16 | $94.02 | $5.14 | 17,370,991.0 | +7.61% |
| 2026-07-24 | $93.68 | $89.76 | $3.92 | 13,018,505.0 | -2.09% |
| 2026-07-23 | $97.51 | $92.34 | $5.17 | 17,107,386.0 | -6.38% |
| 2026-07-22 | $102.0 | $98.12 | $3.83 | 12,995,355.0 | -1.90% |
| 2026-07-21 | $104.6 | $99.95 | $4.65 | 20,062,450.0 | +4.22% |
| 2026-07-20 | $100.9 | $94.86 | $6.06 | 16,092,059.0 | +3.13% |
| 2026-07-17 | $95.97 | $90.06 | $5.91 | 12,997,574.0 | +0.87% |
| 2026-07-16 | $96.61 | $93.45 | $3.16 | 11,235,893.0 | -3.53% |
| 2026-07-15 | $102.0 | $96.36 | $5.59 | 14,496,538.0 | -0.11% |
| 2026-07-14 | $98.03 | $93.56 | $4.47 | 17,585,274.0 | +5.95% |
| 2026-07-13 | $93.64 | $90.02 | $3.62 | 12,583,997.0 | -2.68% |
| 2026-07-10 | $100.1 | $93.35 | $6.77 | 16,160,217.0 | +0.80% |
| 2026-07-09 | $96.80 | $92.83 | $3.97 | 13,680,492.0 | +0.02% |
| 2026-07-08 | $95.04 | $91.78 | $3.26 | 17,676,866.0 | -3.58% |
| 2026-07-07 | $103.6 | $96.96 | $6.60 | 17,946,410.0 | -3.38% |
| 2026-07-06 | $104.8 | $94.63 | $10.15 | 27,092,612.0 | +0.00% |
| 2026-07-02 | $104.1 | $97.57 | $6.54 | 34,499,430.0 | +7.90% |
| 2026-07-01 | $98.53 | $86.20 | $12.33 | 33,809,942.0 | +7.43% |
| 2026-06-30 | $88.26 | $83.42 | $4.84 | 35,320,356.0 | -6.20% |
Strategy Inc 주식 (MSTR) 연도별 가격 이력
이 심층 분석에서는 Strategy 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 Strategy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Strategy Inc 주식 (MSTR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $104.8 | $86.20 | $18.58 | 343,580,593.0 | +9.50% |
| 2026-06 | $153.9 | $81.81 | $72.06 | 575,452,850.0 | -45.36% |
| 2026-05 | $197.0 | $144.3 | $52.70 | 298,611,487.0 | -3.84% |
| 2026-04 | $183.2 | $116.4 | $66.85 | 387,060,873.0 | +32.57% |
| 2026-03 | $152.3 | $117.8 | $34.52 | 457,324,780.0 | -3.63% |
| 2026-02 | $147.9 | $104.2 | $43.71 | 479,440,048.0 | -13.50% |
| 2026-01 | $190.2 | $139.4 | $50.84 | 437,136,267.0 | -1.47% |
Strategy Inc 주식 (MSTR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $198.4 | $154.1 | $44.28 | 414,794,921.0 | -12.17% |
| 2025-11 | $270.4 | $166.0 | $104.4 | 339,000,609.0 | -34.26% |
| 2025-10 | $365.2 | $254.0 | $111.2 | 269,626,256.0 | -16.36% |
| 2025-09 | $358.2 | $292.4 | $65.89 | 235,662,356.0 | -3.65% |
| 2025-08 | $414.4 | $325.6 | $88.80 | 245,623,883.0 | -16.78% |
| 2025-07 | $457.2 | $372.9 | $84.31 | 251,778,145.0 | -0.59% |
| 2025-06 | $407.4 | $358.8 | $48.59 | 206,298,160.0 | +9.53% |
| 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 Inc 주식 (MSTR) 가격 이력 2024
| 월 | 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% |
0.42%
1.00%
자본화:
|
볼륨(24시간):