Stockscreener 앱 받기
113.71
4.95%
5.36
시간 외 거래:
111.99
-1.72
-1.51%
Mks Instruments Inc 주식 (MKSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $114.4 | $109.1 | $5.28 | 830,174.0 | +4.95% |
| 2024-11-20 | $108.4 | $106.2 | $2.19 | 790,951.0 | -0.03% |
| 2024-11-19 | $108.5 | $105.9 | $2.56 | 817,424.0 | +0.26% |
| 2024-11-18 | $108.3 | $104.8 | $3.43 | 1,023,551.0 | +2.48% |
| 2024-11-15 | $112.1 | $105.2 | $6.95 | 1,091,311.0 | -6.59% |
| 2024-11-14 | $113.8 | $111.5 | $2.38 | 786,059.0 | +0.88% |
| 2024-11-13 | $113.2 | $111.2 | $1.96 | 666,533.0 | -0.86% |
| 2024-11-12 | $114.9 | $110.9 | $3.98 | 639,925.0 | -1.10% |
| 2024-11-11 | $115.9 | $112.0 | $3.94 | 761,127.0 | -1.82% |
| 2024-11-08 | $116.8 | $114.1 | $2.69 | 783,125.0 | +0.56% |
| 2024-11-07 | $117.8 | $113.1 | $4.79 | 1,512,284.0 | +11.96% |
| 2024-11-06 | $104.1 | $101.9 | $2.24 | 882,827.0 | +2.33% |
| 2024-11-05 | $101.0 | $99.16 | $1.85 | 810,875.0 | +1.38% |
| 2024-11-04 | $101.3 | $99.45 | $1.88 | 556,398.0 | -1.02% |
| 2024-11-01 | $102.1 | $100.1 | $2.02 | 718,831.0 | +1.28% |
| 2024-10-31 | $102.6 | $98.04 | $4.54 | 1,141,199.0 | -2.92% |
| 2024-10-30 | $104.4 | $102.2 | $2.22 | 916,185.0 | -2.88% |
| 2024-10-29 | $105.6 | $101.3 | $4.38 | 775,098.0 | +2.82% |
| 2024-10-28 | $103.9 | $100.9 | $2.94 | 1,035,470.0 | +1.50% |
| 2024-10-25 | $101.9 | $100.1 | $1.76 | 915,330.0 | +1.58% |
| 2024-10-24 | $99.84 | $98.00 | $1.84 | 948,824.0 | +0.79% |
| 2024-10-23 | $100.5 | $97.54 | $2.97 | 673,483.0 | -1.28% |
Mks Instruments Inc 주식 (MKSI) 연도별 가격 이력
이 심층 분석에서는 Mks Instruments Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MKSI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mks Instruments Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mks Instruments Inc 주식 (MKSI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $117.8 | $99.16 | $18.69 | 13,501,569.0 | +14.48% |
| 2024-10 | $113.3 | $97.54 | $15.81 | 18,680,960.0 | -8.63% |
| 2024-09 | $116.0 | $104.0 | $11.97 | 18,018,916.0 | -8.82% |
| 2024-08 | $125.0 | $100.3 | $24.68 | 20,154,039.0 | -5.30% |
| 2024-07 | $147.4 | $117.7 | $29.75 | 20,669,396.0 | -3.58% |
| 2024-06 | $139.2 | $122.7 | $16.55 | 18,294,927.0 | +3.15% |
| 2024-05 | $135.0 | $114.5 | $20.47 | 23,151,773.0 | +6.40% |
| 2024-04 | $135.5 | $107.2 | $28.32 | 12,676,262.0 | -10.54% |
| 2024-03 | $134.7 | $117.3 | $17.41 | 12,570,129.0 | +8.34% |
| 2024-02 | $127.7 | $105.9 | $21.86 | 12,979,354.0 | +15.32% |
| 2024-01 | $115.3 | $95.71 | $19.58 | 14,027,939.0 | +3.48% |
Mks Instruments Inc 주식 (MKSI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $106.1 | $80.84 | $25.29 | 16,406,584.0 | +24.62% |
| 2023-11 | $83.10 | $63.44 | $19.66 | 16,587,297.0 | +25.72% |
| 2023-10 | $88.98 | $64.46 | $24.52 | 15,048,306.0 | -24.13% |
| 2023-09 | $101.6 | $82.76 | $18.86 | 10,356,588.0 | -13.66% |
| 2023-08 | $108.6 | $88.44 | $20.17 | 13,229,304.0 | -8.19% |
| 2023-07 | $109.9 | $102.0 | $7.92 | 12,482,620.0 | +0.99% |
| 2023-06 | $110.5 | $92.26 | $18.21 | 13,867,890.0 | +11.09% |
| 2023-05 | $102.0 | $80.01 | $21.97 | 15,825,367.0 | +16.02% |
| 2023-04 | $88.79 | $79.63 | $9.16 | 8,912,911.0 | -5.36% |
| 2023-03 | $97.80 | $81.87 | $15.93 | 13,965,558.0 | -8.57% |
| 2023-02 | $114.2 | $90.22 | $23.93 | 13,294,450.0 | -5.27% |
| 2023-01 | $106.9 | $83.32 | $23.58 | 14,147,501.0 | +20.76% |
Mks Instruments Inc 주식 (MKSI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $91.53 | $77.73 | $13.80 | 17,702,528.0 | +1.04% |
| 2022-11 | $84.68 | $64.77 | $19.91 | 20,282,211.0 | +2.08% |
| 2022-10 | $90.46 | $72.47 | $17.99 | 12,638,428.0 | -0.59% |
| 2022-09 | $101.9 | $81.50 | $20.42 | 14,166,687.0 | -17.04% |
| 2022-08 | $123.9 | $98.08 | $25.85 | 13,587,145.0 | -15.73% |
| 2022-07 | $119.8 | $92.66 | $27.14 | 10,140,569.0 | +15.17% |
| 2022-06 | $125.6 | $97.64 | $27.92 | 12,362,750.0 | -16.90% |
| 2022-05 | $126.5 | $110.6 | $15.90 | 10,625,442.0 | +8.35% |
| 2022-04 | $152.9 | $110.3 | $42.61 | 16,660,600.0 | -24.01% |
| 2022-03 | $163.9 | $135.6 | $28.33 | 12,433,527.0 | -0.40% |
| 2022-02 | $156.5 | $136.2 | $20.27 | 9,688,430.0 | -3.05% |
| 2022-01 | $181.0 | $142.0 | $39.03 | 10,800,589.0 | -10.82% |
0.38%
0.13%
자본화:
|
볼륨(24시간):