Stockscreener 앱 받기
444.18
0.66%
-2.94
Motorola Solutions Inc 주식 (MSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-09 | $449.0 | $442.1 | $6.93 | 908,563.0 | -0.66% |
| 2026-10-08 | $450.6 | $443.1 | $7.53 | 722,157.0 | -0.27% |
| 2026-10-07 | $458.2 | $448.2 | $9.92 | 720,952.0 | -1.74% |
| 2026-10-06 | $459.1 | $453.2 | $5.97 | 1,120,736.0 | +0.20% |
| 2026-10-05 | $458.1 | $448.1 | $10.10 | 833,973.0 | +1.78% |
| 2026-10-02 | $451.2 | $446.0 | $5.28 | 616,281.0 | -0.14% |
| 2026-10-01 | $450.1 | $443.7 | $6.38 | 695,938.0 | +0.46% |
| 2026-09-30 | $450.6 | $446.0 | $4.62 | 795,860.0 | -0.03% |
| 2026-09-29 | $451.6 | $445.5 | $6.14 | 604,771.0 | -1.32% |
| 2026-09-28 | $456.8 | $451.4 | $5.37 | 618,304.0 | -1.05% |
| 2026-09-25 | $461.1 | $454.6 | $6.50 | 574,312.0 | +0.43% |
| 2026-09-24 | $463.7 | $451.6 | $12.12 | 917,674.0 | -1.20% |
| 2026-09-23 | $465.0 | $456.3 | $8.69 | 814,848.0 | +0.82% |
| 2026-09-22 | $462.5 | $453.4 | $9.11 | 788,970.0 | -1.01% |
| 2026-09-21 | $464.2 | $457.8 | $6.49 | 636,020.0 | +0.59% |
| 2026-09-18 | $461.6 | $455.2 | $6.37 | 1,745,745.0 | -0.22% |
| 2026-09-17 | $465.6 | $457.4 | $8.22 | 564,275.0 | -0.18% |
| 2026-09-16 | $469.9 | $460.1 | $9.70 | 998,846.0 | -1.84% |
| 2026-09-15 | $478.5 | $466.5 | $12.05 | 1,181,592.0 | -1.05% |
| 2026-09-14 | $478.8 | $464.2 | $14.68 | 1,132,875.0 | +1.71% |
| 2026-09-11 | $471.0 | $465.9 | $5.06 | 688,015.0 | +0.49% |
Motorola Solutions Inc 주식 (MSI) 연도별 가격 이력
이 심층 분석에서는 Motorola Solutions Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MSI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Motorola Solutions Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Motorola Solutions Inc 주식 (MSI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $459.1 | $442.1 | $17.08 | 5,618,600.0 | -0.40% |
| 2026-09 | $494.9 | $445.5 | $49.36 | 18,640,022.0 | -8.10% |
| 2026-08 | $493.6 | $433.9 | $59.66 | 20,872,104.0 | +11.32% |
| 2026-07 | $442.2 | $401.6 | $40.64 | 18,387,688.0 | +4.97% |
| 2026-06 | $419.0 | $389.0 | $29.97 | 24,198,257.0 | +2.98% |
| 2026-05 | $444.2 | $381.2 | $62.99 | 27,138,649.0 | -8.14% |
| 2026-04 | $450.0 | $424.1 | $25.95 | 17,105,053.0 | +1.17% |
| 2026-03 | $490.2 | $425.0 | $65.26 | 24,348,756.0 | -10.01% |
| 2026-02 | $482.4 | $398.6 | $83.81 | 24,003,515.0 | +19.80% |
| 2026-01 | $410.0 | $376.5 | $33.50 | 23,010,193.0 | +5.01% |
Motorola Solutions Inc 주식 (MSI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $384.9 | $359.4 | $25.54 | 32,464,031.0 | +3.86% |
| 2025-11 | $406.4 | $365.4 | $40.99 | 31,194,368.0 | -9.10% |
| 2025-10 | $465.4 | $404.8 | $60.61 | 17,327,590.0 | -11.06% |
| 2025-09 | $492.2 | $452.9 | $39.30 | 18,345,002.0 | -3.21% |
| 2025-08 | $474.2 | $429.7 | $44.49 | 22,485,546.0 | +7.63% |
| 2025-07 | $441.7 | $408.6 | $33.12 | 17,100,866.0 | +4.40% |
| 2025-06 | $425.1 | $403.9 | $21.16 | 17,872,315.0 | +1.22% |
| 2025-05 | $444.4 | $397.0 | $47.37 | 23,334,957.0 | -5.68% |
| 2025-04 | $441.6 | $388.9 | $52.65 | 19,419,661.0 | +0.59% |
| 2025-03 | $440.7 | $404.1 | $36.54 | 15,656,889.0 | -0.55% |
| 2025-02 | $486.0 | $419.0 | $66.98 | 16,703,727.0 | -6.19% |
| 2025-01 | $482.1 | $450.2 | $31.97 | 14,041,455.0 | +1.52% |
Motorola Solutions Inc 주식 (MSI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $500.9 | $459.3 | $41.60 | 18,075,043.0 | -7.23% |
| 2024-11 | $507.8 | $451.9 | $55.88 | 13,786,770.0 | +11.21% |
| 2024-10 | $480.3 | $443.8 | $36.46 | 12,644,558.0 | -0.06% |
| 2024-09 | $452.0 | $428.9 | $23.11 | 14,009,965.0 | +1.72% |
| 2024-08 | $443.9 | $394.2 | $49.65 | 15,144,311.0 | +10.81% |
| 2024-07 | $402.6 | $384.5 | $18.05 | 11,406,559.0 | +3.33% |
| 2024-06 | $391.6 | $360.8 | $30.86 | 12,386,031.0 | +5.79% |
| 2024-05 | $372.0 | $333.0 | $39.03 | 15,518,524.0 | +7.60% |
| 2024-04 | $355.3 | $337.2 | $18.16 | 13,714,442.0 | -4.46% |
| 2024-03 | $355.4 | $329.7 | $25.73 | 12,529,683.0 | +7.44% |
| 2024-02 | $334.7 | $314.8 | $19.84 | 13,002,808.0 | +3.41% |
| 2024-01 | $330.9 | $307.3 | $23.62 | 13,128,424.0 | +2.05% |
5.60%
자본화:
|
볼륨(24시간):