Stockscreener 앱 받기
103.16
2.37%
-2.50
시간 외 거래:
103.16
Merit Medical Systems Inc 주식 (MMSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $105.9 | $103.0 | $2.89 | 424,266.0 | -2.37% |
| 2025-02-20 | $107.5 | $104.7 | $2.85 | 757,203.0 | -0.70% |
| 2025-02-19 | $109.0 | $106.4 | $2.59 | 481,163.0 | -2.72% |
| 2025-02-18 | $109.8 | $107.5 | $2.24 | 374,918.0 | +1.15% |
| 2025-02-14 | $110.1 | $106.9 | $3.23 | 268,020.0 | -0.20% |
| 2025-02-13 | $109.8 | $107.1 | $2.68 | 186,712.0 | +0.56% |
| 2025-02-12 | $108.5 | $106.4 | $2.16 | 270,186.0 | -0.72% |
| 2025-02-11 | $109.5 | $108.4 | $1.11 | 502,305.0 | -1.26% |
| 2025-02-10 | $110.7 | $109.3 | $1.41 | 372,928.0 | +0.73% |
| 2025-02-07 | $110.2 | $108.0 | $2.14 | 431,646.0 | +0.06% |
| 2025-02-06 | $109.5 | $108.1 | $1.41 | 432,684.0 | -0.24% |
| 2025-02-05 | $109.4 | $107.8 | $1.58 | 438,546.0 | +1.20% |
| 2025-02-04 | $108.4 | $106.2 | $2.28 | 413,987.0 | +0.69% |
| 2025-02-03 | $108.5 | $106.1 | $2.41 | 571,764.0 | -1.48% |
| 2025-01-31 | $111.5 | $108.1 | $3.32 | 509,044.0 | -1.28% |
| 2025-01-30 | $111.3 | $109.3 | $1.93 | 510,153.0 | +1.67% |
| 2025-01-29 | $110.6 | $108.1 | $2.53 | 567,536.0 | -0.50% |
| 2025-01-28 | $109.0 | $105.9 | $3.12 | 751,621.0 | +3.02% |
| 2025-01-27 | $106.5 | $103.4 | $3.04 | 378,889.0 | +1.14% |
| 2025-01-24 | $104.8 | $102.2 | $2.57 | 360,400.0 | +0.94% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $110.7 | $103.0 | $7.62 | 6,350,594.0 | -5.25% |
| 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% |
1.09%
0.26%
자본화:
|
볼륨(24시간):