Stockscreener 앱 받기
383.68
2.91%
-10.69
Strategy 주식 (MSTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $387.7 | $374.2 | $13.51 | 8,450,596.0 | -2.87% |
| 2025-05-02 | $401.7 | $387.5 | $14.19 | 15,876,199.0 | +3.35% |
| 2025-05-01 | $403.9 | $381.0 | $22.87 | 16,764,373.0 | +0.39% |
| 2025-04-30 | $384.0 | $362.4 | $21.61 | 13,676,914.0 | -0.35% |
| 2025-04-29 | $383.9 | $366.8 | $17.15 | 12,895,868.0 | +3.30% |
| 2025-04-28 | $373.7 | $354.5 | $19.13 | 11,438,067.0 | +0.15% |
| 2025-04-25 | $373.2 | $353.1 | $20.11 | 19,262,752.0 | +5.24% |
| 2025-04-24 | $351.0 | $343.2 | $7.79 | 10,673,457.0 | +1.33% |
| 2025-04-23 | $355.8 | $339.0 | $16.83 | 16,619,355.0 | +0.79% |
| 2025-04-22 | $349.0 | $327.0 | $21.95 | 23,589,677.0 | +7.95% |
| 2025-04-21 | $331.0 | $309.0 | $21.99 | 15,999,710.0 | +0.18% |
| 2025-04-17 | $320.0 | $306.0 | $14.00 | 13,452,965.0 | +1.78% |
| 2025-04-16 | $318.6 | $304.0 | $14.60 | 12,802,055.0 | +0.30% |
| 2025-04-15 | $319.8 | $306.8 | $12.94 | 11,133,845.0 | -0.23% |
| 2025-04-14 | $314.6 | $300.1 | $14.50 | 15,558,408.0 | +3.82% |
| 2025-04-11 | $304.1 | $276.3 | $27.85 | 21,218,269.0 | +10.15% |
| 2025-04-10 | $288.3 | $261.4 | $26.94 | 19,181,273.0 | -8.26% |
| 2025-04-09 | $302.3 | $241.7 | $60.65 | 38,216,666.0 | +24.76% |
| 2025-04-08 | $281.2 | $235.9 | $45.25 | 19,331,571.0 | -11.26% |
| 2025-04-07 | $297.6 | $252.6 | $45.00 | 28,329,011.0 | -8.67% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $403.9 | $374.2 | $29.70 | 41,091,168.0 | +0.78% |
| 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
| 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 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% |
1.55%
0.17%
자본화:
|
볼륨(24시간):