Stockscreener 앱 받기
95.03
0.22%
0.21
시간 외 거래:
95.31
0.28
+0.29%
Merit Medical Systems Inc 주식 (MMSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $95.28 | $93.86 | $1.42 | 540,181.0 | +0.22% |
| 2025-05-29 | $94.89 | $93.96 | $0.935 | 346,984.0 | +0.41% |
| 2025-05-28 | $96.53 | $94.13 | $2.40 | 617,553.0 | -2.15% |
| 2025-05-27 | $97.18 | $95.60 | $1.58 | 376,501.0 | +1.17% |
| 2025-05-23 | $95.59 | $93.86 | $1.73 | 401,884.0 | +0.28% |
| 2025-05-22 | $96.05 | $94.31 | $1.74 | 542,556.0 | -1.43% |
| 2025-05-21 | $100.0 | $96.31 | $3.74 | 414,156.0 | -2.35% |
| 2025-05-20 | $98.92 | $97.69 | $1.23 | 918,276.0 | +0.72% |
| 2025-05-19 | $99.25 | $97.22 | $2.03 | 329,551.0 | -0.74% |
| 2025-05-16 | $98.93 | $97.36 | $1.57 | 750,649.0 | +1.29% |
| 2025-05-15 | $98.25 | $96.15 | $2.09 | 440,774.0 | +0.58% |
| 2025-05-14 | $97.58 | $96.57 | $1.01 | 698,964.0 | -0.61% |
| 2025-05-13 | $99.49 | $97.25 | $2.24 | 400,541.0 | -1.13% |
| 2025-05-12 | $100.2 | $98.05 | $2.14 | 963,236.0 | +3.03% |
| 2025-05-09 | $96.64 | $95.20 | $1.44 | 694,483.0 | -0.27% |
| 2025-05-08 | $97.33 | $94.47 | $2.86 | 1,297,106.0 | +1.98% |
| 2025-05-07 | $95.66 | $93.32 | $2.34 | 700,202.0 | +1.45% |
| 2025-05-06 | $93.79 | $92.00 | $1.79 | 646,893.0 | -1.15% |
| 2025-05-05 | $95.57 | $93.93 | $1.64 | 447,823.0 | -1.79% |
| 2025-05-02 | $96.07 | $92.53 | $3.54 | 656,488.0 | +2.64% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $100.2 | $92.00 | $8.19 | 13,302,103.0 | +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% |
0.66%
1.15%
자본화:
|
볼륨(24시간):