168.22
price up icon0.01%   0.010
after-market 시간 외 거래: 170.49 2.27 +1.35%
loading

Masimo Corp 주식 (MASI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-30 $169.2 $166.5 $2.63 394,499.0 +0.01%
2025-06-27 $168.8 $165.1 $3.67 1,215,647.0 +0.90%
2025-06-26 $171.8 $165.7 $6.10 590,106.0 -1.53%
2025-06-25 $174.0 $168.3 $5.71 726,828.0 -0.57%
2025-06-24 $171.2 $166.6 $4.64 862,946.0 +1.28%
2025-06-23 $168.5 $163.0 $5.49 404,007.0 +1.78%
2025-06-20 $167.7 $163.4 $4.29 630,734.0 +1.48%
2025-06-18 $163.2 $158.6 $4.62 362,343.0 +2.17%
2025-06-17 $162.8 $159.2 $3.55 349,168.0 -1.98%
2025-06-16 $165.0 $161.4 $3.52 429,040.0 +0.83%
2025-06-13 $163.2 $157.5 $5.70 547,188.0 -2.50%
2025-06-12 $166.8 $164.7 $2.08 465,243.0 -1.00%
2025-06-11 $168.9 $165.5 $3.38 617,673.0 -0.61%
2025-06-10 $174.5 $167.5 $6.96 654,017.0 -2.24%
2025-06-09 $173.4 $169.5 $3.87 787,546.0 -0.05%
2025-06-06 $173.4 $165.6 $7.77 910,093.0 +4.40%
2025-06-05 $165.4 $161.9 $3.59 825,206.0 +1.08%
2025-06-04 $164.4 $160.2 $4.14 439,871.0 -0.53%
2025-06-03 $167.4 $163.7 $3.76 531,719.0 -0.73%
2025-06-02 $165.2 $159.8 $5.40 881,291.0 +1.56%

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
2025-06 $174.5 $157.5 $16.96 13,019,664.0 +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

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%
$314.18
price up icon 0.35%
medical_devices PHG
$23.98
price down icon 0.66%
medical_devices STE
$240.22
price up icon 0.60%
$87.29
price up icon 1.11%
$74.07
price down icon 0.42%
medical_devices EW
$78.21
price up icon 0.00%
자본화:     |  볼륨(24시간):