Stockscreener 앱 받기
160.83
0.15%
-0.24
시간 외 거래:
160.83
Masimo Corp 주식 (MASI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $162.6 | $158.7 | $3.90 | 515,327.0 | -0.15% |
| 2024-11-15 | $163.3 | $156.5 | $6.77 | 536,242.0 | +0.57% |
| 2024-11-14 | $163.1 | $157.6 | $5.55 | 851,323.0 | -0.95% |
| 2024-11-13 | $164.2 | $160.1 | $4.08 | 454,016.0 | +0.52% |
| 2024-11-12 | $162.6 | $159.6 | $3.01 | 477,740.0 | -0.48% |
| 2024-11-11 | $164.1 | $160.9 | $3.22 | 464,567.0 | -0.48% |
| 2024-11-08 | $164.6 | $159.7 | $4.88 | 359,901.0 | +0.66% |
| 2024-11-07 | $169.7 | $159.7 | $10.06 | 950,969.0 | -3.75% |
| 2024-11-06 | $173.9 | $153.0 | $20.92 | 2,113,361.0 | +10.60% |
| 2024-11-05 | $153.2 | $147.5 | $5.68 | 1,304,497.0 | +2.83% |
| 2024-11-04 | $147.7 | $143.9 | $3.85 | 706,582.0 | +2.20% |
| 2024-11-01 | $144.9 | $142.6 | $2.35 | 382,316.0 | +0.15% |
| 2024-10-31 | $144.2 | $140.8 | $3.41 | 649,367.0 | +0.78% |
| 2024-10-30 | $145.6 | $139.4 | $6.13 | 617,036.0 | +1.30% |
| 2024-10-29 | $142.7 | $137.8 | $4.95 | 269,928.0 | +0.24% |
| 2024-10-28 | $142.1 | $139.0 | $3.07 | 331,856.0 | +0.99% |
| 2024-10-25 | $141.6 | $139.1 | $2.49 | 354,192.0 | -1.00% |
| 2024-10-24 | $143.5 | $140.7 | $2.83 | 528,837.0 | -0.88% |
| 2024-10-23 | $143.9 | $140.5 | $3.44 | 281,316.0 | -1.21% |
| 2024-10-22 | $144.6 | $142.0 | $2.61 | 614,769.0 | -0.22% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $173.9 | $142.6 | $31.31 | 9,632,168.0 | +11.68% |
| 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% |
Masimo Corp 주식 (MASI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $150.9 | $136.8 | $14.05 | 9,906,040.0 | +2.08% |
| 2022-11 | $145.7 | $108.9 | $36.86 | 14,640,731.0 | +10.14% |
| 2022-10 | $149.0 | $125.3 | $23.63 | 15,291,508.0 | -6.77% |
| 2022-09 | $157.7 | $138.3 | $19.39 | 16,795,172.0 | -3.90% |
| 2022-08 | $172.7 | $140.9 | $31.84 | 27,752,764.0 | +1.60% |
| 2022-07 | $145.3 | $122.7 | $22.61 | 12,226,718.0 | +10.65% |
| 2022-06 | $144.4 | $120.7 | $23.65 | 11,956,424.0 | -6.95% |
| 2022-05 | $144.6 | $112.1 | $32.57 | 27,570,916.0 | +24.31% |
| 2022-04 | $154.5 | $112.8 | $41.70 | 17,425,674.0 | -22.38% |
| 2022-03 | $163.3 | $134.9 | $28.40 | 22,001,217.0 | -7.56% |
| 2022-02 | $237.8 | $133.9 | $103.9 | 24,117,783.0 | -28.39% |
| 2022-01 | $291.1 | $198.2 | $92.91 | 9,382,326.0 | -24.90% |
1.38%
0.43%
자본화:
|
볼륨(24시간):