426.28
price up icon0.72%   3.06
after-market 시간 외 거래: 427.33 1.05 +0.25%
loading

Strategy 주식 (MSTR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-21 $437.0 $425.0 $11.98 9,943,190.0 +0.72%
2025-07-18 $454.3 $422.2 $32.11 19,024,382.0 -6.23%
2025-07-17 $456.0 $446.6 $9.42 8,712,204.0 -1.00%
2025-07-16 $457.2 $445.6 $11.66 10,489,403.0 +3.07%
2025-07-15 $456.7 $441.0 $15.64 14,208,780.0 -1.93%
2025-07-14 $456.4 $440.6 $15.80 17,899,108.0 +3.78%
2025-07-11 $438.8 $423.5 $15.34 18,374,635.0 +3.04%
2025-07-10 $422.4 $411.2 $11.20 12,793,764.0 +1.52%
2025-07-09 $416.3 $395.9 $20.39 12,938,701.0 +4.65%
2025-07-08 $402.2 $393.2 $8.99 6,848,313.0 +0.32%
2025-07-07 $405.6 $395.2 $10.44 8,723,788.0 -2.06%
2025-07-03 $414.6 $400.4 $14.20 10,013,469.0 +0.43%
2025-07-02 $405.3 $379.9 $25.42 17,388,903.0 +7.76%
2025-07-01 $397.9 $372.9 $24.96 16,805,111.0 -7.65%
2025-06-30 $407.4 $384.2 $23.14 13,688,242.0 +5.30%
2025-06-27 $398.0 $383.4 $14.58 18,604,595.0 -0.66%
2025-06-26 $392.7 $384.1 $8.52 10,113,476.0 -0.57%
2025-06-25 $389.5 $379.3 $10.18 10,451,653.0 +3.09%
2025-06-24 $384.4 $371.0 $13.36 9,984,302.0 +2.68%

Strategy 주식 (MSTR) 연도별 가격 이력

이 심층 분석에서는 Strategy 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 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Strategy 주식 (MSTR) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $457.2 $372.9 $84.31 194,106,941.0 +5.45%
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 주식 (MSTR) 가격 이력 2024

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 주식 (MSTR) 가격 이력 2023

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%
software_application ADP
$300.90
price down icon 0.29%
$199.88
price up icon 2.09%
$367.68
price up icon 0.52%
$128.43
price up icon 1.07%
$91.16
price up icon 0.63%
자본화:     |  볼륨(24시간):