Stockscreener 앱 받기
105.03
0.91%
0.95
시간 외 거래:
105.03
Merit Medical Systems Inc 주식 (MMSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $105.4 | $103.2 | $2.19 | 397,760.0 | +0.91% |
| 2024-11-20 | $104.5 | $103.0 | $1.52 | 338,963.0 | -0.60% |
| 2024-11-19 | $104.8 | $102.6 | $2.17 | 249,226.0 | +0.74% |
| 2024-11-18 | $104.5 | $102.0 | $2.55 | 349,750.0 | +2.07% |
| 2024-11-15 | $102.1 | $100.6 | $1.50 | 380,108.0 | +0.62% |
| 2024-11-14 | $102.2 | $100.8 | $1.45 | 344,304.0 | -0.47% |
| 2024-11-13 | $104.7 | $101.6 | $3.17 | 324,550.0 | -2.46% |
| 2024-11-12 | $105.5 | $103.9 | $1.56 | 535,851.0 | +0.13% |
| 2024-11-11 | $105.2 | $102.2 | $2.92 | 454,539.0 | +1.32% |
| 2024-11-08 | $103.5 | $101.0 | $2.51 | 570,108.0 | +0.76% |
| 2024-11-07 | $102.9 | $101.4 | $1.52 | 414,296.0 | -0.50% |
| 2024-11-06 | $102.5 | $99.31 | $3.22 | 625,903.0 | +3.74% |
| 2024-11-05 | $98.93 | $97.05 | $1.88 | 745,904.0 | -0.29% |
| 2024-11-04 | $99.68 | $97.76 | $1.92 | 421,892.0 | +0.28% |
| 2024-11-01 | $99.62 | $97.32 | $2.30 | 380,313.0 | +0.14% |
| 2024-10-31 | $100.4 | $93.61 | $6.80 | 906,513.0 | +3.96% |
| 2024-10-30 | $95.82 | $94.63 | $1.19 | 429,589.0 | -1.04% |
| 2024-10-29 | $96.44 | $94.65 | $1.79 | 391,059.0 | +0.62% |
| 2024-10-28 | $96.71 | $94.94 | $1.77 | 342,926.0 | -0.72% |
| 2024-10-25 | $96.86 | $95.27 | $1.59 | 277,118.0 | +0.14% |
| 2024-10-24 | $96.22 | $95.31 | $0.915 | 227,168.0 | +0.55% |
| 2024-10-23 | $95.64 | $94.32 | $1.32 | 237,240.0 | -0.25% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $105.5 | $97.05 | $8.41 | 6,931,227.0 | +6.46% |
| 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% |
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% |
1.09%
자본화:
|
볼륨(24시간):