Stockscreener 앱 받기
435.90
0.71%
-3.13
Motorola Solutions Inc 주식 (MSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-01 | $441.9 | $435.9 | $6.07 | 618,106.0 | -0.71% |
| 2026-04-30 | $440.8 | $428.3 | $12.50 | 1,155,557.0 | +2.28% |
| 2026-04-29 | $437.1 | $424.1 | $13.08 | 922,319.0 | -1.27% |
| 2026-04-28 | $435.6 | $430.5 | $5.13 | 882,604.0 | +0.73% |
| 2026-04-27 | $437.2 | $431.1 | $6.08 | 864,133.0 | -1.52% |
| 2026-04-24 | $444.6 | $437.0 | $7.61 | 674,857.0 | -1.11% |
| 2026-04-23 | $444.8 | $440.0 | $4.78 | 704,002.0 | +0.34% |
| 2026-04-22 | $448.6 | $439.0 | $9.54 | 764,190.0 | -0.86% |
| 2026-04-21 | $449.9 | $442.5 | $7.39 | 824,900.0 | -0.30% |
| 2026-04-20 | $450.0 | $444.4 | $5.56 | 667,990.0 | +1.10% |
| 2026-04-17 | $445.9 | $440.5 | $5.33 | 1,421,557.0 | -0.56% |
| 2026-04-16 | $444.7 | $439.1 | $5.61 | 693,576.0 | +0.97% |
| 2026-04-15 | $442.4 | $436.8 | $5.66 | 714,155.0 | +0.03% |
| 2026-04-14 | $442.9 | $435.6 | $7.26 | 749,902.0 | +0.04% |
| 2026-04-13 | $439.9 | $433.0 | $6.90 | 739,402.0 | +1.43% |
| 2026-04-10 | $442.2 | $432.9 | $9.30 | 843,805.0 | -1.99% |
| 2026-04-09 | $446.4 | $438.2 | $8.20 | 758,628.0 | -1.17% |
| 2026-04-08 | $448.5 | $443.4 | $5.18 | 867,699.0 | +1.19% |
| 2026-04-07 | $445.6 | $439.1 | $6.46 | 528,725.0 | +0.24% |
| 2026-04-06 | $442.9 | $438.0 | $4.90 | 629,828.0 | +0.55% |
| 2026-04-02 | $440.1 | $430.4 | $9.69 | 844,945.0 | +1.11% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $441.9 | $435.9 | $6.07 | 618,106.0 | +0.00% |
| 2026-04 | $450.0 | $424.1 | $25.95 | 17,723,159.0 | +0.44% |
| 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% |
3.02%
0.42%
자본화:
|
볼륨(24시간):