Stockscreener 앱 받기
151.23
5.58%
7.99
시간 외 거래:
151.55
0.32
+0.21%
Strategy Inc 주식 (MSTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $151.3 | $134.9 | $16.44 | 17,695,021.0 | +5.58% |
| 2026-10-14 | $152.2 | $141.7 | $10.44 | 20,850,077.0 | -5.87% |
| 2026-10-13 | $156.2 | $150.9 | $5.27 | 12,381,915.0 | -0.33% |
| 2026-10-12 | $158.4 | $150.8 | $7.56 | 13,157,309.0 | -1.08% |
| 2026-10-09 | $158.1 | $150.5 | $7.61 | 16,042,183.0 | +1.89% |
| 2026-10-08 | $153.6 | $147.4 | $6.26 | 23,703,517.0 | -1.24% |
| 2026-10-07 | $158.7 | $152.5 | $6.13 | 21,670,899.0 | -6.79% |
| 2026-10-06 | $168.7 | $163.2 | $5.55 | 17,497,225.0 | +0.07% |
| 2026-10-05 | $166.2 | $160.1 | $6.08 | 18,216,453.0 | +2.76% |
| 2026-10-02 | $170.2 | $155.9 | $14.28 | 27,457,402.0 | -0.31% |
| 2026-10-01 | $161.6 | $152.6 | $8.95 | 19,345,169.0 | +4.84% |
| 2026-09-30 | $163.5 | $152.0 | $11.51 | 17,559,299.0 | -1.02% |
| 2026-09-29 | $161.6 | $152.3 | $9.28 | 16,152,448.0 | -1.57% |
| 2026-09-28 | $161.7 | $155.1 | $6.66 | 16,368,826.0 | -0.93% |
| 2026-09-25 | $162.9 | $156.8 | $6.08 | 18,529,100.0 | -1.86% |
| 2026-09-24 | $165.1 | $158.3 | $6.85 | 16,677,604.0 | -0.36% |
| 2026-09-23 | $169.5 | $161.8 | $7.66 | 21,238,081.0 | -3.07% |
| 2026-09-22 | $171.2 | $167.2 | $3.94 | 23,855,691.0 | -0.69% |
| 2026-09-21 | $169.5 | $164.5 | $5.03 | 41,418,198.0 | +9.47% |
| 2026-09-18 | $154.0 | $136.2 | $17.84 | 54,160,879.0 | +16.39% |
| 2026-09-17 | $133.4 | $127.8 | $5.63 | 19,294,788.0 | +4.81% |
| 2026-09-16 | $130.4 | $123.3 | $7.09 | 21,888,759.0 | -2.64% |
| 2026-09-15 | $134.0 | $125.4 | $8.56 | 22,698,499.0 | -5.36% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $170.2 | $134.9 | $35.28 | 208,017,170.0 | -1.21% |
| 2026-09 | $171.2 | $121.4 | $49.81 | 484,907,476.0 | +15.16% |
| 2026-08 | $139.8 | $90.93 | $48.85 | 520,714,559.0 | +42.52% |
| 2026-07 | $104.8 | $86.20 | $18.58 | 387,610,016.0 | +7.30% |
| 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% |
6.01%
1.56%
자본화:
|
볼륨(24시간):