Stockscreener 앱 받기
116.56
5.09%
-6.25
시간 외 거래:
118.50
1.94
+1.66%
Strategy Inc 주식 (MSTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $125.4 | $116.4 | $9.06 | 17,830,287.0 | -5.09% |
| 2026-06-16 | $131.7 | $122.5 | $9.19 | 17,711,283.0 | -6.35% |
| 2026-06-15 | $136.2 | $130.6 | $5.62 | 19,743,008.0 | +5.78% |
| 2026-06-12 | $128.6 | $117.3 | $11.33 | 16,729,215.0 | +3.18% |
| 2026-06-11 | $121.1 | $113.3 | $7.83 | 17,414,409.0 | +4.16% |
| 2026-06-10 | $120.9 | $115.0 | $5.94 | 15,454,353.0 | -1.43% |
| 2026-06-09 | $125.5 | $114.2 | $11.34 | 22,859,238.0 | -8.00% |
| 2026-06-08 | $129.0 | $123.1 | $5.86 | 20,810,398.0 | +5.61% |
| 2026-06-05 | $125.3 | $114.3 | $10.99 | 41,458,690.0 | -6.90% |
| 2026-06-04 | $131.5 | $125.7 | $5.82 | 24,498,526.0 | +2.23% |
| 2026-06-03 | $138.2 | $125.0 | $13.18 | 20,722,758.0 | -7.01% |
| 2026-06-02 | $142.8 | $134.1 | $8.69 | 30,797,567.0 | -9.15% |
| 2026-06-01 | $153.9 | $144.3 | $9.58 | 17,660,237.0 | -5.85% |
| 2026-05-29 | $162.1 | $148.2 | $13.86 | 19,137,980.0 | +4.91% |
| 2026-05-28 | $153.6 | $144.3 | $9.34 | 16,197,362.0 | -1.66% |
| 2026-05-27 | $157.6 | $153.8 | $3.73 | 11,657,667.0 | -3.58% |
| 2026-05-26 | $167.0 | $159.3 | $7.72 | 11,738,901.0 | +0.03% |
| 2026-05-22 | $165.7 | $159.2 | $6.42 | 12,657,995.0 | -3.01% |
| 2026-05-21 | $168.7 | $160.6 | $8.14 | 10,377,228.0 | -0.58% |
| 2026-05-20 | $169.2 | $163.3 | $5.97 | 9,774,304.0 | +0.72% |
| 2026-05-19 | $168.5 | $163.5 | $4.99 | 9,906,371.0 | -1.20% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $153.9 | $113.3 | $40.60 | 301,520,256.0 | -26.73% |
| 2026-05 | $197.0 | $144.3 | $52.70 | 298,611,487.0 | -3.84% |
| 2026-04 | $183.2 | $116.4 | $66.85 | 387,060,873.0 | +32.57% |
| 2026-03 | $152.3 | $117.8 | $34.52 | 457,324,780.0 | -3.63% |
| 2026-02 | $147.9 | $104.2 | $43.71 | 479,440,048.0 | -13.50% |
| 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% |
1.94%
0.45%
자본화:
|
볼륨(24시간):