Stockscreener 앱 받기
334.41
1.31%
-4.43
시간 외 거래:
334.79
0.38
+0.11%
Strategy Inc 주식 (MSTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $339.6 | $332.6 | $6.99 | 10,147,254.0 | -1.31% |
| 2025-08-28 | $348.2 | $336.6 | $11.52 | 8,074,705.0 | -0.94% |
| 2025-08-27 | $351.8 | $341.8 | $9.93 | 8,396,908.0 | -2.65% |
| 2025-08-26 | $352.0 | $340.7 | $11.31 | 9,086,690.0 | +2.38% |
| 2025-08-25 | $351.5 | $339.2 | $12.30 | 10,903,982.0 | -4.17% |
| 2025-08-22 | $359.5 | $332.6 | $26.92 | 17,320,331.0 | +6.09% |
| 2025-08-21 | $343.3 | $334.9 | $8.42 | 8,377,516.0 | -1.97% |
| 2025-08-20 | $345.5 | $325.6 | $19.94 | 13,785,488.0 | +2.32% |
| 2025-08-19 | $364.6 | $333.4 | $31.23 | 18,160,658.0 | -7.43% |
| 2025-08-18 | $367.6 | $358.0 | $9.56 | 8,964,917.0 | -0.74% |
| 2025-08-15 | $372.6 | $360.0 | $12.59 | 13,068,183.0 | -1.78% |
| 2025-08-14 | $381.0 | $365.0 | $16.00 | 16,409,498.0 | -4.35% |
| 2025-08-13 | $399.4 | $383.6 | $15.89 | 10,767,085.0 | -1.14% |
| 2025-08-12 | $401.7 | $390.1 | $11.53 | 8,305,417.0 | -1.46% |
| 2025-08-11 | $414.4 | $398.9 | $15.44 | 10,343,855.0 | +1.30% |
| 2025-08-08 | $409.6 | $389.0 | $20.62 | 11,165,295.0 | -1.71% |
| 2025-08-07 | $406.2 | $387.1 | $19.10 | 13,014,493.0 | +4.85% |
| 2025-08-06 | $384.4 | $373.0 | $11.42 | 7,042,915.0 | +2.12% |
| 2025-08-05 | $388.3 | $373.4 | $14.95 | 8,266,874.0 | -3.54% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $414.4 | $325.6 | $88.80 | 255,771,137.0 | -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% |
1.09%
0.77%
자본화:
|
볼륨(24시간):