Stockscreener 앱 받기
422.66
0.89%
3.72
시간 외 거래:
414.45
-8.21
-1.94%
Motorola Solutions Inc 주식 (MSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-02 | $424.5 | $419.1 | $5.39 | 548,929.0 | +0.89% |
| 2026-07-01 | $422.5 | $413.5 | $9.04 | 944,145.0 | +0.88% |
| 2026-06-30 | $419.0 | $408.1 | $10.91 | 1,450,771.0 | +0.65% |
| 2026-06-29 | $417.0 | $401.1 | $15.86 | 1,316,581.0 | +2.41% |
| 2026-06-26 | $403.6 | $395.1 | $8.55 | 1,293,238.0 | +1.48% |
| 2026-06-25 | $408.8 | $396.7 | $12.14 | 1,080,909.0 | -0.90% |
| 2026-06-24 | $403.5 | $389.0 | $14.44 | 1,193,251.0 | +2.87% |
| 2026-06-23 | $395.8 | $389.4 | $6.40 | 958,290.0 | -0.71% |
| 2026-06-22 | $401.2 | $390.6 | $10.62 | 1,501,281.0 | -0.74% |
| 2026-06-18 | $400.6 | $392.4 | $8.18 | 2,432,590.0 | -1.38% |
| 2026-06-17 | $407.2 | $397.5 | $9.71 | 1,339,175.0 | -1.04% |
| 2026-06-16 | $416.5 | $402.0 | $14.48 | 1,025,360.0 | -1.65% |
| 2026-06-15 | $415.0 | $408.3 | $6.71 | 1,342,908.0 | -0.13% |
| 2026-06-12 | $413.8 | $407.8 | $6.06 | 592,779.0 | +0.46% |
| 2026-06-11 | $414.0 | $404.0 | $10.00 | 994,356.0 | -0.31% |
| 2026-06-10 | $419.0 | $411.6 | $7.35 | 972,524.0 | -0.59% |
| 2026-06-09 | $415.6 | $403.7 | $11.95 | 1,087,038.0 | +1.79% |
| 2026-06-08 | $410.1 | $401.6 | $8.45 | 1,047,081.0 | -0.86% |
| 2026-06-05 | $412.9 | $407.4 | $5.45 | 910,360.0 | -0.09% |
| 2026-06-04 | $416.3 | $410.1 | $6.26 | 783,503.0 | +0.57% |
| 2026-06-03 | $416.2 | $408.3 | $7.94 | 920,752.0 | -1.69% |
| 2026-06-02 | $417.0 | $406.0 | $11.01 | 888,403.0 | +0.93% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $424.5 | $413.5 | $10.99 | 2,041,786.0 | +1.77% |
| 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% |
6.51%
자본화:
|
볼륨(24시간):