Stockscreener 앱 받기
89.45
3.26%
2.82
시간 외 거래:
89.45
Merit Medical Systems Inc 주식 (MMSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $89.57 | $86.66 | $2.91 | 438,620.0 | +3.26% |
| 2025-08-21 | $87.52 | $86.54 | $0.98 | 412,965.0 | -0.84% |
| 2025-08-20 | $88.34 | $86.98 | $1.36 | 672,916.0 | +0.24% |
| 2025-08-19 | $87.21 | $85.80 | $1.41 | 301,756.0 | +1.15% |
| 2025-08-18 | $86.87 | $85.11 | $1.76 | 401,147.0 | +0.76% |
| 2025-08-15 | $85.98 | $84.98 | $1.00 | 557,398.0 | +0.34% |
| 2025-08-14 | $85.96 | $84.67 | $1.29 | 285,786.0 | -1.08% |
| 2025-08-13 | $86.34 | $84.91 | $1.44 | 466,495.0 | +1.64% |
| 2025-08-12 | $85.29 | $84.00 | $1.29 | 435,083.0 | +0.86% |
| 2025-08-11 | $85.67 | $83.39 | $2.28 | 458,157.0 | -1.80% |
| 2025-08-08 | $86.06 | $85.12 | $0.94 | 407,369.0 | -0.08% |
| 2025-08-07 | $85.80 | $84.05 | $1.75 | 493,548.0 | +2.51% |
| 2025-08-06 | $85.16 | $83.34 | $1.82 | 628,077.0 | -1.11% |
| 2025-08-05 | $85.47 | $84.37 | $1.09 | 367,508.0 | -1.04% |
| 2025-08-04 | $85.45 | $84.36 | $1.09 | 485,162.0 | +0.71% |
| 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% |
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 | $89.57 | $83.34 | $6.23 | 7,949,931.0 | +5.41% |
| 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% |
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% |
6.33%
자본화:
|
볼륨(24시간):