Stockscreener 앱 받기
154.98
0.11%
-0.15
Masimo Corp 주식 (MASI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-20 | $155.7 | $153.7 | $1.99 | 183,781.0 | -0.11% |
| 2025-05-19 | $155.2 | $152.8 | $2.35 | 447,162.0 | -0.31% |
| 2025-05-16 | $156.1 | $153.0 | $3.17 | 537,620.0 | +0.80% |
| 2025-05-15 | $155.2 | $151.4 | $3.78 | 745,264.0 | +0.81% |
| 2025-05-14 | $161.3 | $151.1 | $10.20 | 1,045,829.0 | -5.21% |
| 2025-05-13 | $165.3 | $161.4 | $3.90 | 529,906.0 | -1.22% |
| 2025-05-12 | $165.3 | $161.7 | $3.56 | 614,506.0 | +4.46% |
| 2025-05-09 | $159.2 | $154.5 | $4.72 | 1,609,811.0 | +1.95% |
| 2025-05-08 | $158.8 | $152.0 | $6.77 | 905,897.0 | +2.31% |
| 2025-05-07 | $154.0 | $142.8 | $11.20 | 1,804,186.0 | -7.04% |
| 2025-05-06 | $163.4 | $159.4 | $3.98 | 891,374.0 | -0.85% |
| 2025-05-05 | $164.1 | $160.0 | $4.06 | 529,141.0 | -2.14% |
| 2025-05-02 | $168.6 | $164.8 | $3.80 | 511,617.0 | +1.69% |
| 2025-05-01 | $165.8 | $160.7 | $5.12 | 385,575.0 | +1.67% |
| 2025-04-30 | $162.9 | $158.4 | $4.58 | 347,407.0 | -1.34% |
| 2025-04-29 | $165.4 | $161.8 | $3.65 | 343,388.0 | -0.55% |
| 2025-04-28 | $165.1 | $160.7 | $4.40 | 349,774.0 | +0.18% |
| 2025-04-25 | $163.9 | $161.5 | $2.41 | 324,426.0 | +0.68% |
| 2025-04-24 | $163.9 | $158.4 | $5.53 | 670,480.0 | +2.98% |
| 2025-04-23 | $165.7 | $153.9 | $11.86 | 474,416.0 | +3.85% |
| 2025-04-22 | $153.5 | $149.8 | $3.69 | 471,094.0 | +1.90% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $168.6 | $142.8 | $25.82 | 10,741,669.0 | -3.72% |
| 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
| 월 | 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
| 월 | 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% |
0.20%
1.10%
자본화:
|
볼륨(24시간):