Stockscreener 앱 받기
175.37
0.01%
0.010
시장 영업 전:
175.27
-0.10
-0.06%
Masimo Corp 주식 (MASI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-04 | $175.6 | $175.3 | $0.29 | 1,576,175.0 | +0.01% |
| 2026-03-03 | $175.5 | $175.2 | $0.285 | 1,600,104.0 | -0.02% |
| 2026-03-02 | $175.7 | $175.1 | $0.52 | 914,664.0 | +0.03% |
| 2026-02-27 | $175.6 | $175.2 | $0.47 | 915,271.0 | +0.07% |
| 2026-02-26 | $175.4 | $175.1 | $0.295 | 2,050,913.0 | +0.07% |
| 2026-02-25 | $175.6 | $175.1 | $0.46 | 1,709,549.0 | -0.14% |
| 2026-02-24 | $175.9 | $175.2 | $0.69 | 1,935,328.0 | +0.06% |
| 2026-02-23 | $175.7 | $175.2 | $0.49 | 2,268,001.0 | +0.09% |
| 2026-02-20 | $175.6 | $175.0 | $0.525 | 4,747,088.0 | -0.13% |
| 2026-02-19 | $175.7 | $175.0 | $0.70 | 3,876,106.0 | -0.16% |
| 2026-02-18 | $175.8 | $174.7 | $1.10 | 5,100,851.0 | +0.53% |
| 2026-02-17 | $175.2 | $174.4 | $0.88 | 14,768,104.0 | +34.22% |
| 2026-02-13 | $133.8 | $129.2 | $4.61 | 843,873.0 | -2.11% |
| 2026-02-12 | $135.9 | $130.7 | $5.20 | 648,018.0 | -1.54% |
| 2026-02-11 | $135.9 | $130.2 | $5.68 | 534,029.0 | +0.70% |
| 2026-02-10 | $136.5 | $133.8 | $2.68 | 764,579.0 | -0.52% |
| 2026-02-09 | $139.2 | $134.3 | $4.91 | 621,774.0 | -3.13% |
| 2026-02-06 | $139.3 | $134.4 | $4.87 | 558,920.0 | +2.82% |
| 2026-02-05 | $138.0 | $133.7 | $4.31 | 592,244.0 | -0.94% |
| 2026-02-04 | $142.1 | $135.5 | $6.54 | 711,284.0 | -1.80% |
| 2026-02-03 | $141.8 | $136.8 | $4.95 | 714,568.0 | +0.51% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $175.7 | $175.1 | $0.52 | 5,667,118.0 | +0.01% |
| 2026-02 | $175.9 | $129.2 | $46.69 | 43,811,453.0 | +27.69% |
| 2026-01 | $148.8 | $125.9 | $22.81 | 15,650,912.0 | +5.59% |
Masimo Corp 주식 (MASI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $149.8 | $129.8 | $20.01 | 15,919,616.0 | -7.98% |
| 2025-11 | $157.7 | $138.6 | $19.17 | 16,740,949.0 | +1.27% |
| 2025-10 | $156.0 | $138.7 | $17.31 | 13,979,173.0 | -4.68% |
| 2025-09 | $149.9 | $135.3 | $14.60 | 13,896,422.0 | +5.61% |
| 2025-08 | $164.3 | $135.8 | $28.49 | 18,254,784.0 | -9.16% |
| 2025-07 | $172.5 | $152.7 | $19.81 | 11,702,362.0 | -8.58% |
| 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
| 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% |
2.27%
1.94%
자본화:
|
볼륨(24시간):