163.89
price up icon1.14%   2.51
 
loading

Masimo Corp 주식 (MASI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-25 $165.2 $162.0 $3.22 217,852.0 +1.21%
2025-07-24 $167.0 $161.2 $5.77 454,270.0 -2.19%
2025-07-23 $165.6 $163.8 $1.84 359,571.0 +4.28%
2025-07-22 $158.5 $154.5 $3.94 571,836.0 +2.00%
2025-07-21 $155.8 $153.4 $2.39 412,278.0 +0.43%
2025-07-18 $160.7 $154.2 $6.59 509,178.0 -2.45%
2025-07-17 $159.9 $155.9 $4.07 491,394.0 -0.69%
2025-07-16 $161.1 $158.1 $3.04 418,382.0 -0.37%
2025-07-15 $161.7 $159.8 $1.90 461,186.0 -1.02%
2025-07-14 $163.5 $160.8 $2.67 556,039.0 -0.80%
2025-07-11 $165.8 $161.0 $4.72 459,103.0 -2.00%
2025-07-10 $168.8 $165.6 $3.22 356,274.0 +0.55%
2025-07-09 $166.2 $162.0 $4.12 389,087.0 +1.88%
2025-07-08 $165.5 $161.2 $4.31 868,104.0 -0.06%
2025-07-07 $167.9 $161.9 $6.06 832,121.0 -3.06%
2025-07-03 $171.7 $165.5 $6.19 498,674.0 -2.20%
2025-07-02 $172.5 $167.6 $4.97 431,836.0 +1.38%
2025-07-01 $171.1 $163.3 $7.83 539,421.0 +0.47%
2025-06-30 $169.2 $166.5 $2.63 394,499.0 +0.01%
2025-06-27 $168.8 $165.1 $3.67 1,215,647.0 +0.90%
2025-06-26 $171.8 $165.7 $6.10 590,106.0 -1.53%
2025-06-25 $174.0 $168.3 $5.71 726,828.0 -0.57%

Masimo Corp 주식 (MASI) 연도별 가격 이력

이 심층 분석에서는 Masimo Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MASI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Masimo Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Masimo Corp 주식 (MASI) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $172.5 $153.4 $19.18 8,826,606.0 -2.91%
2025-06 $174.5 $157.5 $16.96 12,625,165.0 +3.52%
2025-05 $168.6 $142.8 $25.82 15,785,483.0 +0.96%
2025-04 $171.6 $133.7 $37.86 13,161,826.0 -3.39%
2025-03 $194.9 $159.3 $35.59 11,226,582.0 -11.74%
2025-02 $192.6 $166.6 $26.02 10,319,265.0 +8.35%
2025-01 $183.1 $163.5 $19.60 9,590,630.0 +5.40%

Masimo Corp 주식 (MASI) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $181.0 $165.8 $15.12 8,471,186.0 -2.29%
2024-11 $178.3 $142.6 $35.69 13,394,174.0 +19.81%
2024-10 $146.8 $131.6 $15.21 16,122,081.0 +8.01%
2024-09 $135.8 $108.0 $27.80 14,400,322.0 +13.45%
2024-08 $130.4 $101.6 $28.82 13,641,840.0 +9.85%
2024-07 $125.1 $102.4 $22.66 16,171,020.0 -15.05%
2024-06 $138.1 $114.5 $23.63 13,715,125.0 +1.16%
2024-05 $139.5 $112.8 $26.65 19,311,396.0 -7.37%
2024-04 $147.9 $131.2 $16.66 8,216,834.0 -8.47%
2024-03 $153.9 $124.0 $29.91 11,793,918.0 +14.24%
2024-02 $138.3 $120.8 $17.47 10,964,785.0 -0.31%
2024-01 $134.1 $107.6 $26.54 14,703,069.0 +10.01%

Masimo Corp 주식 (MASI) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $122.6 $93.23 $29.37 17,622,455.0 +25.01%
2023-11 $96.00 $75.36 $20.64 20,422,050.0 +15.57%
2023-10 $88.28 $75.22 $13.06 20,840,433.0 -7.47%
2023-09 $115.5 $83.03 $32.46 22,065,565.0 -23.28%
2023-08 $123.9 $107.2 $16.66 21,113,309.0 -6.56%
2023-07 $164.2 $105.5 $58.66 24,449,035.0 -25.68%
2023-06 $169.6 $154.9 $14.71 9,223,822.0 +1.67%
2023-05 $190.8 $153.3 $37.47 11,602,148.0 -14.43%
2023-04 $198.0 $181.0 $16.96 5,843,406.0 +2.49%
2023-03 $185.0 $170.1 $14.84 7,128,994.0 +10.30%
2023-02 $176.4 $160.5 $15.94 5,626,156.0 -1.63%
2023-01 $174.6 $144.5 $30.09 8,691,202.0 +14.96%
$288.95
price up icon 0.38%
medical_devices STE
$230.92
price up icon 1.60%
medical_devices PHG
$26.07
price up icon 0.83%
$87.22
price up icon 0.60%
$76.51
price down icon 0.21%
medical_devices EW
$78.69
price up icon 3.87%
자본화:     |  볼륨(24시간):