Stockscreener 앱 받기
179.84
3.74%
-6.98
시간 외 거래:
178.50
-1.34
-0.75%
Strategy Inc 주식 (MSTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-07 | $184.4 | $175.7 | $8.69 | 15,789,124.0 | -3.74% |
| 2026-05-06 | $188.3 | $178.9 | $9.32 | 14,203,815.0 | -0.04% |
| 2026-05-05 | $190.4 | $183.7 | $6.69 | 14,868,789.0 | +1.69% |
| 2026-05-04 | $186.0 | $178.5 | $7.51 | 18,066,845.0 | +3.74% |
| 2026-05-01 | $180.4 | $169.4 | $10.95 | 21,305,633.0 | +7.08% |
| 2026-04-30 | $166.8 | $159.0 | $7.84 | 12,286,228.0 | +4.59% |
| 2026-04-29 | $165.7 | $156.1 | $9.63 | 15,012,577.0 | -4.54% |
| 2026-04-28 | $166.8 | $159.7 | $7.16 | 13,732,192.0 | -2.06% |
| 2026-04-27 | $175.8 | $167.6 | $8.14 | 12,870,948.0 | -1.06% |
| 2026-04-24 | $177.3 | $169.0 | $8.27 | 14,041,234.0 | -0.84% |
| 2026-04-23 | $180.9 | $171.5 | $9.38 | 19,325,792.0 | -3.84% |
| 2026-04-22 | $183.2 | $174.0 | $9.25 | 31,820,475.0 | +9.39% |
| 2026-04-21 | $172.9 | $163.8 | $9.15 | 21,964,262.0 | -4.00% |
| 2026-04-20 | $171.1 | $160.6 | $10.43 | 21,250,802.0 | +2.58% |
| 2026-04-17 | $173.2 | $153.8 | $19.38 | 51,830,313.0 | +11.80% |
| 2026-04-16 | $149.2 | $139.3 | $9.83 | 17,502,843.0 | +3.76% |
| 2026-04-15 | $143.8 | $135.5 | $8.26 | 13,617,053.0 | +4.46% |
| 2026-04-14 | $143.7 | $136.3 | $7.38 | 20,503,185.0 | +3.82% |
| 2026-04-13 | $132.5 | $125.0 | $7.45 | 12,332,764.0 | +2.89% |
| 2026-04-10 | $132.3 | $127.4 | $4.88 | 13,037,050.0 | -0.17% |
| 2026-04-09 | $132.2 | $125.8 | $6.41 | 14,303,547.0 | +0.44% |
| 2026-04-08 | $134.5 | $126.1 | $8.35 | 17,058,135.0 | +3.70% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $190.4 | $169.4 | $20.98 | 100,023,330.0 | +8.70% |
| 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% |
3.33%
자본화:
|
볼륨(24시간):