147.01
price up icon0.16%   0.23
after-market 시간 외 거래: 147.01
loading

Masimo Corp 주식 (MASI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-20 $149.1 $146.7 $2.39 623,582.0 +0.16%
2025-10-17 $147.9 $145.0 $2.88 588,321.0 -0.30%
2025-10-16 $150.0 $145.6 $4.42 491,888.0 -0.90%
2025-10-15 $149.3 $145.9 $3.42 444,669.0 +0.75%
2025-10-14 $151.7 $145.7 $5.97 500,007.0 -0.38%
2025-10-13 $148.2 $145.3 $2.93 584,699.0 +2.33%
2025-10-10 $151.2 $144.1 $7.06 591,866.0 -3.91%
2025-10-09 $156.0 $149.7 $6.29 624,530.0 -2.08%
2025-10-08 $154.2 $149.0 $5.24 633,176.0 +2.31%
2025-10-07 $152.4 $148.5 $3.94 1,129,881.0 +1.43%
2025-10-06 $149.4 $146.4 $2.94 859,792.0 +0.57%
2025-10-03 $149.0 $145.8 $3.21 545,260.0 +0.85%
2025-10-02 $146.1 $140.9 $5.23 621,854.0 +2.46%
2025-10-01 $149.2 $140.8 $8.37 983,612.0 -3.40%
2025-09-30 $148.4 $142.7 $5.75 672,449.0 +3.23%
2025-09-29 $143.1 $140.5 $2.54 663,645.0 +1.09%
2025-09-26 $142.8 $139.6 $3.21 652,552.0 +1.18%
2025-09-25 $139.8 $136.6 $3.16 737,973.0 -0.48%
2025-09-24 $143.1 $139.2 $3.82 587,883.0 +0.04%
2025-09-23 $144.0 $140.2 $3.72 727,182.0 -1.25%

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
2025-10 $156.0 $140.8 $15.17 9,846,719.0 -0.37%
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

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%
$326.85
price up icon 2.59%
medical_devices STE
$242.22
price up icon 0.84%
$68.43
price up icon 2.75%
medical_devices PHG
$28.47
price down icon 0.18%
$75.48
price up icon 1.93%
medical_devices EW
$75.29
price up icon 0.87%
자본화:     |  볼륨(24시간):