Stockscreener 앱 받기
289.08
1.46%
4.16
시간 외 거래:
289.88
0.80
+0.28%
Strategy Inc 주식 (MSTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-24 | $292.1 | $286.1 | $6.04 | 7,841,737.0 | +1.46% |
| 2025-10-23 | $289.1 | $278.0 | $11.07 | 9,037,224.0 | +1.46% |
| 2025-10-22 | $298.0 | $276.6 | $21.36 | 14,977,926.0 | -6.99% |
| 2025-10-21 | $306.0 | $291.5 | $14.47 | 7,809,898.0 | +1.79% |
| 2025-10-20 | $306.2 | $294.4 | $11.76 | 9,212,848.0 | +2.33% |
| 2025-10-17 | $292.8 | $279.0 | $13.80 | 13,000,350.0 | +2.12% |
| 2025-10-16 | $301.6 | $282.2 | $19.39 | 13,722,027.0 | -4.35% |
| 2025-10-15 | $308.9 | $294.6 | $14.26 | 10,453,217.0 | -1.30% |
| 2025-10-14 | $312.7 | $297.3 | $15.37 | 11,394,493.0 | -4.69% |
| 2025-10-13 | $315.9 | $300.6 | $15.36 | 11,527,065.0 | +3.50% |
| 2025-10-10 | $323.4 | $303.6 | $19.86 | 13,063,771.0 | -4.84% |
| 2025-10-09 | $329.0 | $318.2 | $10.77 | 11,133,724.0 | -3.18% |
| 2025-10-08 | $336.4 | $322.3 | $14.06 | 12,900,254.0 | +0.73% |
| 2025-10-07 | $359.4 | $328.2 | $31.28 | 19,504,192.0 | -8.70% |
| 2025-10-06 | $365.2 | $354.7 | $10.51 | 9,199,489.0 | +2.29% |
| 2025-10-03 | $358.5 | $344.4 | $14.14 | 12,257,887.0 | -0.20% |
| 2025-10-02 | $353.2 | $341.1 | $12.07 | 13,672,598.0 | +4.11% |
| 2025-10-01 | $343.7 | $331.2 | $12.53 | 13,611,613.0 | +5.03% |
| 2025-09-30 | $324.5 | $316.2 | $8.31 | 7,765,488.0 | -1.29% |
| 2025-09-29 | $328.0 | $311.0 | $16.99 | 12,591,287.0 | +5.62% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $365.2 | $276.6 | $88.61 | 222,162,050.0 | -10.28% |
| 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% |
Strategy Inc 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% |
2.32%
0.22%
자본화:
|
볼륨(24시간):