Stockscreener 앱 받기
87.21
2.30%
1.96
Merit Medical Systems Inc 주식 (MMSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-09 | $87.62 | $85.41 | $2.21 | 478,986.0 | +2.30% |
| 2026-10-08 | $85.81 | $83.94 | $1.87 | 579,395.0 | +0.19% |
| 2026-10-07 | $86.01 | $84.73 | $1.28 | 468,060.0 | +0.15% |
| 2026-10-06 | $88.90 | $84.22 | $4.68 | 587,658.0 | -2.50% |
| 2026-10-05 | $87.57 | $84.74 | $2.83 | 699,158.0 | +2.07% |
| 2026-10-02 | $86.86 | $85.24 | $1.62 | 492,413.0 | -0.91% |
| 2026-10-01 | $86.86 | $85.42 | $1.44 | 701,751.0 | -0.09% |
| 2026-09-30 | $88.23 | $86.23 | $2.00 | 634,202.0 | -1.87% |
| 2026-09-29 | $88.13 | $86.33 | $1.80 | 730,944.0 | +1.00% |
| 2026-09-28 | $88.09 | $86.57 | $1.52 | 551,091.0 | -0.57% |
| 2026-09-25 | $87.95 | $86.77 | $1.18 | 354,046.0 | +0.23% |
| 2026-09-24 | $87.56 | $86.44 | $1.12 | 846,488.0 | +0.26% |
| 2026-09-23 | $88.14 | $86.92 | $1.22 | 611,243.0 | -0.22% |
| 2026-09-22 | $87.79 | $85.47 | $2.32 | 682,778.0 | +2.07% |
| 2026-09-21 | $86.23 | $84.99 | $1.24 | 373,292.0 | +0.14% |
| 2026-09-18 | $87.33 | $84.12 | $3.21 | 881,505.0 | -0.23% |
| 2026-09-17 | $86.50 | $85.23 | $1.27 | 287,725.0 | -0.66% |
| 2026-09-16 | $87.68 | $85.31 | $2.37 | 518,640.0 | -0.05% |
| 2026-09-15 | $86.81 | $85.66 | $1.16 | 524,526.0 | -0.97% |
| 2026-09-14 | $87.83 | $86.03 | $1.80 | 391,616.0 | +0.76% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $88.90 | $83.94 | $4.96 | 4,007,421.0 | +1.14% |
| 2026-09 | $92.18 | $84.12 | $8.06 | 12,754,613.0 | -4.89% |
| 2026-08 | $92.26 | $83.59 | $8.67 | 19,570,103.0 | +6.65% |
| 2026-07 | $87.83 | $69.09 | $18.74 | 18,702,148.0 | +22.60% |
| 2026-06 | $72.80 | $60.02 | $12.78 | 18,269,925.0 | +9.96% |
| 2026-05 | $68.16 | $59.74 | $8.41 | 18,120,720.0 | -7.51% |
| 2026-04 | $71.91 | $63.78 | $8.12 | 12,888,170.0 | -1.09% |
| 2026-03 | $77.17 | $66.34 | $10.83 | 19,377,135.0 | -10.69% |
| 2026-02 | $84.04 | $76.68 | $7.36 | 12,899,283.0 | -4.82% |
| 2026-01 | $94.75 | $79.37 | $15.38 | 15,795,828.0 | -8.00% |
Merit Medical Systems Inc 주식 (MMSI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $89.73 | $82.68 | $7.05 | 11,234,936.0 | +2.28% |
| 2025-11 | $90.16 | $80.00 | $10.16 | 12,167,454.0 | -1.09% |
| 2025-10 | $89.32 | $78.12 | $11.20 | 11,646,932.0 | +5.18% |
| 2025-09 | $93.27 | $79.10 | $14.17 | 15,885,695.0 | -8.07% |
| 2025-08 | $91.30 | $83.34 | $7.96 | 9,950,069.0 | +6.69% |
| 2025-07 | $96.74 | $81.04 | $15.70 | 17,057,395.0 | -9.22% |
| 2025-06 | $96.25 | $91.11 | $5.14 | 11,306,981.0 | -1.63% |
| 2025-05 | $100.2 | $92.00 | $8.19 | 12,761,922.0 | +0.61% |
| 2025-04 | $107.3 | $85.46 | $21.81 | 19,222,430.0 | -10.65% |
| 2025-03 | $105.8 | $96.54 | $9.27 | 13,676,829.0 | +3.60% |
| 2025-02 | $110.7 | $98.04 | $12.63 | 10,146,539.0 | -6.28% |
| 2025-01 | $111.5 | $94.87 | $16.58 | 10,337,345.0 | +12.57% |
Merit Medical Systems Inc 주식 (MMSI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $108.1 | $95.51 | $12.56 | 8,007,543.0 | -7.12% |
| 2024-11 | $106.9 | $97.05 | $9.82 | 8,073,538.0 | +5.31% |
| 2024-10 | $100.4 | $93.61 | $6.80 | 7,692,472.0 | -0.17% |
| 2024-09 | $101.6 | $93.27 | $8.33 | 9,229,950.0 | +2.22% |
| 2024-08 | $96.98 | $82.62 | $14.36 | 9,233,010.0 | +13.35% |
| 2024-07 | $88.85 | $83.42 | $5.43 | 8,775,617.0 | -0.77% |
| 2024-06 | $86.44 | $80.02 | $6.42 | 6,987,974.0 | +5.91% |
| 2024-05 | $84.04 | $74.07 | $9.97 | 6,821,202.0 | +9.51% |
| 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% |
0.99%
0.45%
자본화:
|
볼륨(24시간):