Stockscreener 앱 받기
129.09
3.13%
-4.17
시간 외 거래:
126.60
-2.49
-1.93%
Strategy Inc 주식 (MSTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-04 | $130.8 | $121.2 | $9.63 | 25,389,611.0 | -3.13% |
| 2026-02-03 | $140.2 | $126.7 | $13.49 | 25,954,705.0 | -4.56% |
| 2026-02-02 | $147.9 | $138.0 | $9.88 | 27,020,571.0 | -6.73% |
| 2026-01-30 | $151.2 | $139.9 | $11.25 | 22,673,896.0 | +4.55% |
| 2026-01-29 | $156.0 | $139.4 | $16.64 | 34,489,669.0 | -9.63% |
| 2026-01-28 | $165.7 | $157.0 | $8.72 | 13,963,310.0 | -1.94% |
| 2026-01-27 | $161.7 | $157.0 | $4.69 | 13,847,782.0 | +0.62% |
| 2026-01-26 | $163.9 | $158.6 | $5.30 | 14,420,041.0 | -1.55% |
| 2026-01-23 | $169.0 | $158.7 | $10.24 | 14,815,470.0 | +1.32% |
| 2026-01-22 | $164.6 | $159.4 | $5.20 | 11,027,277.0 | -1.73% |
| 2026-01-21 | $165.7 | $156.0 | $9.71 | 18,331,305.0 | +2.23% |
| 2026-01-20 | $165.7 | $158.8 | $6.87 | 25,419,036.0 | -7.76% |
| 2026-01-16 | $173.9 | $167.6 | $6.29 | 19,345,819.0 | +1.64% |
| 2026-01-15 | $179.2 | $170.1 | $9.16 | 21,303,157.0 | -4.70% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $147.9 | $121.2 | $26.69 | 103,754,498.0 | -13.77% |
| 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% |
1.13%
0.20%
자본화:
|
볼륨(24시간):