169.50
price down icon1.88%   -3.24
after-market 시간 외 거래: 169.50
loading

Masimo Corp 주식 (MASI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-20 $175.4 $168.6 $6.83 385,236.0 -1.88%
2025-03-19 $175.4 $166.5 $8.86 820,424.0 +2.72%
2025-03-18 $173.5 $166.8 $6.67 360,239.0 -2.67%
2025-03-17 $173.1 $167.7 $5.46 419,791.0 +2.72%
2025-03-14 $171.3 $166.0 $5.37 463,184.0 +1.52%
2025-03-13 $167.7 $161.0 $6.65 438,001.0 -1.18%
2025-03-12 $171.8 $164.5 $7.34 815,172.0 +0.69%
2025-03-11 $171.4 $163.4 $8.01 675,749.0 +0.65%
2025-03-10 $172.8 $162.7 $10.12 760,110.0 -5.20%
2025-03-07 $176.8 $170.5 $6.31 618,612.0 -0.62%
2025-03-06 $183.5 $174.6 $8.88 491,873.0 -5.68%
2025-03-05 $186.3 $181.6 $4.66 368,496.0 +1.49%
2025-03-04 $184.8 $182.5 $2.25 173,029.0 -3.76%
2025-03-03 $194.9 $186.5 $8.39 887,368.0 +0.99%
2025-02-28 $189.0 $183.3 $5.65 674,684.0 +1.38%
2025-02-27 $192.6 $183.6 $9.07 837,306.0 -2.24%
2025-02-26 $191.1 $176.0 $15.11 1,500,917.0 +12.35%
2025-02-25 $172.7 $166.8 $5.88 677,827.0 -0.69%
2025-02-24 $172.0 $166.6 $5.36 564,273.0 +0.45%
2025-02-21 $179.3 $169.4 $9.87 552,964.0 -4.09%
2025-02-20 $178.9 $169.0 $9.87 1,383,858.0 -1.24%
2025-02-19 $184.5 $179.1 $5.42 683,081.0 -0.52%

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
2025-03 $194.9 $161.0 $33.85 8,062,520.0 -10.21%
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%
medical_devices STE
$225.47
price up icon 0.09%
medical_devices ZBH
$111.78
price down icon 1.00%
medical_devices PHG
$25.88
price down icon 3.36%
$75.11
price up icon 2.36%
$81.81
price down icon 0.72%
medical_devices EW
$70.95
price up icon 0.07%
자본화:     |  볼륨(24시간):