Stockscreener 앱 받기
84.78
0.09%
-0.08
시간 외 거래:
84.78
Merit Medical Systems Inc 주식 (MMSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $85.58 | $83.78 | $1.80 | 699,324.0 | -0.09% |
| 2025-07-31 | $86.31 | $81.04 | $5.27 | 1,767,879.0 | +2.29% |
| 2025-07-30 | $83.77 | $82.15 | $1.61 | 1,098,219.0 | +0.11% |
| 2025-07-29 | $85.00 | $82.83 | $2.17 | 758,938.0 | -1.88% |
| 2025-07-28 | $85.65 | $84.27 | $1.38 | 731,788.0 | -0.27% |
| 2025-07-25 | $84.89 | $83.68 | $1.21 | 537,956.0 | +0.56% |
| 2025-07-24 | $85.96 | $84.17 | $1.79 | 403,393.0 | -0.99% |
| 2025-07-23 | $85.20 | $84.44 | $0.76 | 472,098.0 | +0.70% |
| 2025-07-22 | $85.32 | $83.78 | $1.54 | 660,503.0 | +0.57% |
| 2025-07-21 | $84.37 | $82.85 | $1.52 | 985,226.0 | +1.17% |
| 2025-07-18 | $85.41 | $82.87 | $2.53 | 532,421.0 | -1.80% |
| 2025-07-17 | $85.96 | $84.05 | $1.91 | 1,158,011.0 | +0.70% |
| 2025-07-16 | $93.78 | $83.73 | $10.05 | 3,080,739.0 | -10.31% |
| 2025-07-15 | $94.28 | $92.67 | $1.61 | 644,522.0 | +0.16% |
| 2025-07-14 | $94.11 | $92.84 | $1.27 | 406,420.0 | -0.04% |
| 2025-07-11 | $94.62 | $93.10 | $1.52 | 448,457.0 | -1.77% |
| 2025-07-10 | $96.74 | $95.12 | $1.62 | 352,403.0 | -0.87% |
| 2025-07-09 | $96.12 | $94.38 | $1.74 | 448,191.0 | +0.70% |
| 2025-07-08 | $96.42 | $92.05 | $4.37 | 1,004,996.0 | +4.63% |
| 2025-07-07 | $94.31 | $91.02 | $3.30 | 478,703.0 | -2.63% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $85.58 | $83.78 | $1.80 | 699,324.0 | +0.00% |
| 2025-07 | $96.74 | $81.04 | $15.70 | 17,756,719.0 | -9.31% |
| 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% |
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% |
5.82%
자본화:
|
볼륨(24시간):