Stockscreener 앱 받기
80.83
0.90%
+0.72
시간 외 거래:
80.83
Merit Medical Systems, Inc. 주식 (MMSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $81.02 | $80.07 | $0.95 | 298,402.0 | +0.90% |
| 2024-05-09 | $80.61 | $79.40 | $1.21 | 215,942.0 | +1.26% |
| 2024-05-08 | $80.42 | $78.89 | $1.53 | 266,995.0 | -1.65% |
| 2024-05-07 | $81.54 | $79.55 | $1.99 | 332,799.0 | +1.17% |
| 2024-05-06 | $79.73 | $78.73 | $1.00 | 306,579.0 | +0.68% |
| 2024-05-03 | $79.11 | $76.95 | $2.16 | 257,027.0 | +2.53% |
| 2024-05-02 | $78.12 | $76.52 | $1.61 | 478,955.0 | +0.51% |
| 2024-05-01 | $78.57 | $74.07 | $4.50 | 824,274.0 | +3.41% |
| 2024-04-30 | $75.12 | $73.67 | $1.45 | 575,333.0 | -1.32% |
| 2024-04-29 | $75.19 | $73.68 | $1.51 | 254,506.0 | +1.78% |
| 2024-04-26 | $74.21 | $73.40 | $0.81 | 279,299.0 | +0.55% |
| 2024-04-25 | $74.23 | $72.81 | $1.42 | 354,754.0 | -0.88% |
| 2024-04-24 | $74.64 | $73.37 | $1.27 | 237,839.0 | -0.20% |
| 2024-04-23 | $75.04 | $73.44 | $1.60 | 378,184.0 | +1.27% |
| 2024-04-22 | $73.39 | $71.57 | $1.82 | 278,370.0 | +1.69% |
| 2024-04-19 | $72.63 | $70.70 | $1.93 | 519,690.0 | +1.46% |
| 2024-04-18 | $72.06 | $70.82 | $1.24 | 258,119.0 | -0.73% |
| 2024-04-17 | $72.97 | $71.28 | $1.69 | 281,539.0 | -1.70% |
| 2024-04-16 | $72.91 | $71.29 | $1.62 | 167,444.0 | +1.10% |
| 2024-04-15 | $73.63 | $71.70 | $1.93 | 381,615.0 | -0.92% |
| 2024-04-12 | $73.81 | $71.72 | $2.09 | 243,934.0 | -1.28% |
| 2024-04-11 | $74.09 | $72.20 | $1.89 | 264,701.0 | +2.25% |
| 2024-04-10 | $72.57 | $71.41 | $1.16 | 345,002.0 | -0.77% |
Merit Medical Systems, Inc. 주식 (MMSI) 연도별 가격 이력
이 심층 분석에서는 Merit Medical Systems, Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MMSI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Merit Medical Systems, Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Merit Medical Systems, Inc. 주식 (MMSI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $81.54 | $74.07 | $7.47 | 3,279,375.0 | +9.08% |
| 2024-04 | $76.36 | $70.70 | $5.66 | 6,796,294.0 | -2.18% |
| 2024-03 | $76.99 | $70.86 | $6.13 | 8,631,115.0 | -0.59% |
| 2024-02 | $81.15 | $75.01 | $6.14 | 8,009,998.0 | -2.68% |
| 2024-01 | $81.99 | $74.21 | $7.78 | 14,579,872.0 | +3.08% |
Merit Medical Systems, Inc. 주식 (MMSI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $77.34 | $65.45 | $11.89 | 15,633,556.0 | +6.15% |
| 2023-11 | $73.84 | $68.56 | $5.28 | 4,514,792.0 | +4.10% |
| 2023-10 | $69.57 | $62.58 | $6.99 | 6,655,142.0 | -0.41% |
| 2023-09 | $70.58 | $62.67 | $7.91 | 7,602,426.0 | +5.73% |
| 2023-08 | $74.48 | $65.08 | $9.40 | 6,645,871.0 | -12.58% |
| 2023-07 | $85.18 | $72.19 | $12.99 | 7,063,465.0 | -10.72% |
| 2023-06 | $85.62 | $81.08 | $4.55 | 6,626,940.0 | +1.50% |
| 2023-05 | $85.39 | $79.65 | $5.74 | 4,839,653.0 | +1.37% |
| 2023-04 | $82.99 | $72.51 | $10.48 | 5,201,514.0 | +9.93% |
| 2023-03 | $74.21 | $65.22 | $8.99 | 6,718,656.0 | +4.77% |
| 2023-02 | $74.51 | $68.05 | $6.46 | 4,886,555.0 | -1.08% |
| 2023-01 | $72.00 | $67.51 | $4.49 | 5,288,522.0 | +1.03% |
Merit Medical Systems, Inc. 주식 (MMSI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $76.14 | $68.67 | $7.47 | 5,534,963.0 | -1.92% |
| 2022-11 | $72.53 | $64.95 | $7.58 | 5,646,533.0 | +4.70% |
| 2022-10 | $68.82 | $54.66 | $14.16 | 6,242,705.0 | +21.70% |
| 2022-09 | $61.93 | $52.79 | $9.14 | 7,966,768.0 | -4.59% |
| 2022-08 | $63.66 | $56.53 | $7.13 | 8,462,487.0 | +3.04% |
| 2022-07 | $57.85 | $50.46 | $7.39 | 5,849,191.0 | +5.91% |
| 2022-06 | $62.77 | $51.31 | $11.46 | 6,509,969.0 | -11.60% |
| 2022-05 | $66.20 | $55.72 | $10.48 | 7,827,215.0 | -1.00% |
| 2022-04 | $72.00 | $60.49 | $11.51 | 9,316,999.0 | -6.78% |
| 2022-03 | $68.05 | $61.01 | $7.04 | 8,979,159.0 | +2.29% |
| 2022-02 | $66.08 | $53.81 | $12.27 | 7,181,147.0 | +17.28% |
| 2022-01 | $64.41 | $51.66 | $12.75 | 4,399,425.0 | -11.00% |
0.38%
0.07%
자본화:
|
볼륨(24시간):