Stockscreener 앱 받기
142.56
0.51%
0.605
Masimo Corp 주식 (MASI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $147.8 | $142.3 | $5.51 | 333,682.0 | +0.35% |
| 2025-12-04 | $142.0 | $135.3 | $6.72 | 854,583.0 | +2.80% |
| 2025-12-03 | $149.8 | $137.0 | $12.85 | 1,196,337.0 | -2.88% |
| 2025-12-02 | $144.4 | $141.5 | $2.88 | 549,122.0 | -1.27% |
| 2025-12-01 | $144.4 | $141.9 | $2.57 | 688,770.0 | +1.12% |
| 2025-11-28 | $143.8 | $142.0 | $1.77 | 260,412.0 | -1.06% |
| 2025-11-26 | $147.2 | $143.7 | $3.50 | 467,365.0 | -1.73% |
| 2025-11-25 | $148.7 | $144.5 | $4.22 | 819,003.0 | +0.60% |
| 2025-11-24 | $151.4 | $145.1 | $6.29 | 750,830.0 | -2.43% |
| 2025-11-21 | $150.8 | $143.9 | $6.96 | 1,003,551.0 | +4.37% |
| 2025-11-20 | $145.9 | $141.4 | $4.46 | 588,640.0 | +1.46% |
| 2025-11-19 | $144.1 | $139.8 | $4.34 | 883,557.0 | -2.04% |
| 2025-11-18 | $148.0 | $141.5 | $6.47 | 965,720.0 | -2.14% |
| 2025-11-17 | $152.3 | $146.8 | $5.44 | 704,402.0 | -2.71% |
| 2025-11-14 | $153.6 | $150.2 | $3.42 | 679,148.0 | -0.86% |
| 2025-11-13 | $152.6 | $148.3 | $4.24 | 688,181.0 | +1.76% |
| 2025-11-12 | $152.8 | $145.7 | $7.18 | 520,453.0 | +2.12% |
| 2025-11-11 | $151.4 | $143.8 | $7.55 | 1,495,341.0 | +1.51% |
| 2025-11-10 | $146.9 | $142.7 | $4.23 | 692,035.0 | +0.94% |
| 2025-11-07 | $146.2 | $142.0 | $4.21 | 585,498.0 | -0.47% |
| 2025-11-06 | $144.0 | $139.0 | $4.97 | 620,660.0 | +1.20% |
| 2025-11-05 | $157.7 | $138.6 | $19.17 | 2,594,250.0 | -4.61% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $149.8 | $135.3 | $14.55 | 3,622,494.0 | +0.02% |
| 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% |
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% |
3.62%
1.65%
자본화:
|
볼륨(24시간):