Stockscreener 앱 받기
374.47
1.54%
5.68
시간 외 거래:
375.10
0.63
+0.17%
Strategy 주식 (MSTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 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
| 월 | 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
| 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% |
Strategy 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% |
1.26%
자본화:
|
볼륨(24시간):