Stockscreener 앱 받기
147.52
5.62%
7.85
시장 영업 전:
147.62
0.10
+0.07%
Strategy Inc 주식 (MSTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-16 | $148.2 | $143.3 | $4.93 | 22,609,362.0 | +5.62% |
| 2026-03-13 | $147.3 | $138.4 | $8.82 | 23,567,418.0 | +1.70% |
| 2026-03-12 | $138.8 | $133.4 | $5.42 | 15,136,386.0 | -0.72% |
| 2026-03-11 | $142.7 | $135.1 | $7.53 | 15,420,503.0 | -0.09% |
| 2026-03-10 | $142.5 | $133.9 | $8.52 | 18,235,239.0 | -0.35% |
| 2026-03-09 | $140.2 | $135.3 | $4.89 | 20,320,647.0 | +4.06% |
| 2026-03-06 | $136.4 | $131.8 | $4.59 | 19,443,120.0 | -4.49% |
| 2026-03-05 | $146.4 | $137.2 | $9.23 | 21,264,628.0 | -4.53% |
| 2026-03-04 | $149.5 | $142.2 | $7.35 | 37,189,471.0 | +10.37% |
| 2026-03-03 | $136.5 | $127.8 | $8.66 | 19,295,926.0 | -3.61% |
| 2026-03-02 | $140.1 | $128.9 | $11.20 | 25,306,018.0 | +6.29% |
| 2026-02-27 | $131.1 | $127.9 | $3.26 | 13,936,303.0 | -2.92% |
| 2026-02-26 | $135.8 | $128.6 | $7.11 | 18,034,189.0 | -1.66% |
| 2026-02-25 | $137.9 | $128.9 | $8.92 | 23,942,248.0 | +8.86% |
| 2026-02-24 | $126.7 | $118.4 | $8.34 | 15,300,192.0 | +0.73% |
| 2026-02-23 | $130.4 | $122.8 | $7.55 | 18,786,884.0 | -5.60% |
| 2026-02-20 | $136.1 | $129.4 | $6.73 | 17,526,757.0 | +1.24% |
| 2026-02-19 | $130.0 | $121.9 | $8.17 | 15,356,219.0 | +3.39% |
| 2026-02-18 | $132.2 | $123.6 | $8.64 | 17,208,845.0 | -2.70% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $149.5 | $127.8 | $21.74 | 260,398,080.0 | +13.92% |
| 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% |
1.98%
자본화:
|
볼륨(24시간):