Stockscreener 앱 받기
383.94
1.77%
6.66
시장 영업 전:
384.99
1.05
+0.27%
Motorola Solutions Inc 주식 (MSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-30 | $384.9 | $375.1 | $9.80 | 1,511,441.0 | +1.77% |
| 2025-12-29 | $379.2 | $375.1 | $4.11 | 641,115.0 | +0.06% |
| 2025-12-26 | $377.9 | $375.0 | $2.86 | 328,881.0 | +0.15% |
| 2025-12-24 | $377.6 | $375.7 | $1.82 | 253,389.0 | -0.50% |
| 2025-12-23 | $380.1 | $372.0 | $8.10 | 1,033,484.0 | +1.52% |
| 2025-12-22 | $375.4 | $369.7 | $5.73 | 1,321,606.0 | +0.74% |
| 2025-12-19 | $375.0 | $368.8 | $6.24 | 4,315,578.0 | -1.01% |
| 2025-12-18 | $375.5 | $370.5 | $4.96 | 2,191,727.0 | -0.20% |
| 2025-12-17 | $379.6 | $366.5 | $13.12 | 2,284,952.0 | +2.93% |
| 2025-12-16 | $367.0 | $359.4 | $7.63 | 1,859,543.0 | -0.28% |
| 2025-12-15 | $365.6 | $361.3 | $4.27 | 1,373,837.0 | +0.04% |
| 2025-12-12 | $370.6 | $363.4 | $7.19 | 1,369,303.0 | -0.91% |
| 2025-12-11 | $376.0 | $366.5 | $9.56 | 1,009,229.0 | -0.72% |
| 2025-12-10 | $373.7 | $367.2 | $6.48 | 1,518,944.0 | -0.16% |
| 2025-12-09 | $374.9 | $369.3 | $5.66 | 1,616,929.0 | -0.02% |
| 2025-12-08 | $373.4 | $369.3 | $4.05 | 1,080,934.0 | -0.80% |
| 2025-12-05 | $375.5 | $369.1 | $6.48 | 1,934,809.0 | +0.78% |
| 2025-12-04 | $377.5 | $370.3 | $7.22 | 1,423,391.0 | -1.12% |
| 2025-12-03 | $379.4 | $374.4 | $5.01 | 1,927,048.0 | -0.50% |
| 2025-12-02 | $377.8 | $371.3 | $6.56 | 1,711,807.0 | +1.13% |
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 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% |
Motorola Solutions Inc 주식 (MSI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $329.8 | $307.1 | $22.74 | 14,238,552.0 | -3.03% |
| 2023-11 | $323.0 | $276.4 | $46.53 | 16,390,687.0 | +15.95% |
| 2023-10 | $294.9 | $269.6 | $25.28 | 12,376,207.0 | +2.28% |
| 2023-09 | $289.0 | $271.2 | $17.78 | 12,064,998.0 | -4.00% |
| 2023-08 | $294.1 | $275.5 | $18.62 | 16,878,594.0 | -1.07% |
| 2023-07 | $298.4 | $283.0 | $15.39 | 13,244,024.0 | -2.27% |
| 2023-06 | $294.4 | $275.9 | $18.47 | 21,379,396.0 | +4.03% |
| 2023-05 | $299.4 | $277.0 | $22.45 | 16,907,048.0 | -3.25% |
| 2023-04 | $294.5 | $281.4 | $13.12 | 12,860,314.0 | +1.84% |
| 2023-03 | $286.2 | $255.8 | $30.39 | 15,813,916.0 | +8.87% |
| 2023-02 | $273.8 | $251.2 | $22.55 | 14,543,280.0 | +2.26% |
| 2023-01 | $268.1 | $251.0 | $17.13 | 11,702,568.0 | -0.27% |
1.06%
0.93%
자본화:
|
볼륨(24시간):