Stockscreener 앱 받기
440.21
0.85%
-3.78
시장 영업 전:
438.42
-1.79
-0.41%
Motorola Solutions Inc 주식 (MSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-28 | $445.1 | $439.7 | $5.44 | 519,998.0 | -0.85% |
| 2025-10-27 | $444.2 | $437.7 | $6.55 | 584,915.0 | +1.14% |
| 2025-10-24 | $445.3 | $438.6 | $6.68 | 1,069,888.0 | -1.32% |
| 2025-10-23 | $447.9 | $443.4 | $4.54 | 766,300.0 | -0.45% |
| 2025-10-22 | $450.2 | $445.2 | $5.00 | 521,265.0 | -0.28% |
| 2025-10-21 | $452.2 | $446.9 | $5.31 | 395,520.0 | -0.08% |
| 2025-10-20 | $448.8 | $444.7 | $4.14 | 401,075.0 | +0.77% |
| 2025-10-17 | $445.7 | $437.3 | $8.48 | 540,001.0 | +1.78% |
| 2025-10-16 | $441.2 | $434.5 | $6.69 | 828,992.0 | -0.39% |
| 2025-10-15 | $462.1 | $437.7 | $24.39 | 1,207,898.0 | -4.71% |
| 2025-10-14 | $464.3 | $457.1 | $7.28 | 597,703.0 | +0.96% |
| 2025-10-13 | $459.7 | $454.8 | $4.92 | 487,383.0 | -0.01% |
| 2025-10-10 | $462.0 | $455.3 | $6.66 | 831,037.0 | -0.29% |
| 2025-10-09 | $462.3 | $455.3 | $6.93 | 538,043.0 | -1.00% |
| 2025-10-08 | $465.4 | $458.6 | $6.84 | 802,556.0 | +0.82% |
| 2025-10-07 | $459.0 | $454.0 | $5.05 | 659,051.0 | +0.30% |
| 2025-10-06 | $458.4 | $453.1 | $5.37 | 610,333.0 | +0.93% |
| 2025-10-03 | $458.9 | $448.0 | $10.94 | 571,330.0 | +1.09% |
| 2025-10-02 | $454.4 | $447.7 | $6.70 | 722,487.0 | -1.95% |
| 2025-10-01 | $458.3 | $453.2 | $5.15 | 729,701.0 | -0.08% |
| 2025-09-30 | $458.0 | $453.2 | $4.80 | 698,783.0 | +0.68% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $465.4 | $434.5 | $30.98 | 13,905,474.0 | -3.74% |
| 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% |
2.39%
자본화:
|
볼륨(24시간):