Stockscreener 앱 받기
176.30
1.87%
-3.03
Strategy Inc 주식 (MSTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-15 | $179.2 | $170.1 | $9.16 | 13,347,946.0 | -1.63% |
| 2026-01-14 | $190.2 | $176.1 | $14.08 | 40,014,533.0 | +3.66% |
| 2026-01-13 | $173.8 | $162.8 | $10.96 | 26,524,617.0 | +6.63% |
| 2026-01-12 | $163.8 | $154.7 | $9.13 | 16,095,576.0 | +3.11% |
| 2026-01-09 | $167.2 | $155.5 | $11.74 | 27,364,018.0 | -5.77% |
| 2026-01-08 | $170.6 | $156.2 | $14.45 | 25,071,551.0 | +3.18% |
| 2026-01-07 | $170.2 | $158.4 | $11.71 | 28,295,094.0 | +2.44% |
| 2026-01-06 | $167.1 | $154.1 | $13.09 | 21,606,522.0 | -4.10% |
| 2026-01-05 | $167.7 | $161.0 | $6.74 | 22,513,523.0 | +4.81% |
| 2026-01-02 | $160.8 | $149.8 | $11.04 | 20,014,071.0 | +3.43% |
| 2025-12-31 | $156.8 | $151.4 | $5.38 | 15,676,079.0 | -2.35% |
| 2025-12-30 | $159.4 | $154.1 | $5.25 | 12,649,838.0 | +0.14% |
| 2025-12-29 | $162.9 | $155.3 | $7.61 | 13,925,889.0 | -2.15% |
| 2025-12-26 | $159.9 | $154.1 | $5.79 | 12,218,589.0 | +0.06% |
| 2025-12-24 | $159.3 | $155.1 | $4.18 | 7,097,842.0 | +0.53% |
| 2025-12-23 | $162.7 | $156.5 | $6.23 | 15,722,336.0 | -3.92% |
| 2025-12-22 | $170.7 | $163.7 | $6.98 | 18,849,431.0 | -0.30% |
| 2025-12-19 | $167.8 | $161.6 | $6.12 | 21,612,444.0 | +4.16% |
| 2025-12-18 | $169.5 | $157.4 | $12.08 | 17,411,065.0 | -1.33% |
| 2025-12-17 | $171.2 | $160.3 | $10.85 | 18,887,310.0 | -4.25% |
| 2025-12-16 | $171.5 | $161.9 | $9.54 | 21,003,883.0 | +3.34% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $190.2 | $149.8 | $40.45 | 240,847,451.0 | +16.09% |
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% |
2.93%
0.18%
자본화:
|
볼륨(24시간):