Stockscreener 앱 받기
469.94
1.32%
6.13
시간 외 거래:
470.25
0.31
+0.07%
Motorola Solutions Inc 주식 (MSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $472.6 | $460.0 | $12.57 | 2,174,025.0 | +1.32% |
| 2024-12-19 | $469.9 | $463.0 | $6.97 | 828,894.0 | +0.24% |
| 2024-12-18 | $468.3 | $460.0 | $8.23 | 1,191,022.0 | +0.20% |
| 2024-12-17 | $466.0 | $460.1 | $5.91 | 1,353,822.0 | -1.18% |
| 2024-12-16 | $472.4 | $465.3 | $7.06 | 1,076,908.0 | -0.54% |
| 2024-12-13 | $472.4 | $466.3 | $6.10 | 945,124.0 | -0.03% |
| 2024-12-12 | $482.7 | $468.8 | $13.91 | 1,118,663.0 | -1.71% |
| 2024-12-11 | $482.7 | $476.1 | $6.56 | 928,404.0 | +0.23% |
| 2024-12-10 | $482.3 | $475.7 | $6.53 | 911,760.0 | -0.39% |
| 2024-12-09 | $488.7 | $476.1 | $12.53 | 1,181,255.0 | -2.26% |
| 2024-12-06 | $495.0 | $485.7 | $9.29 | 1,496,590.0 | -1.01% |
| 2024-12-05 | $500.9 | $494.3 | $6.57 | 1,174,428.0 | -0.58% |
| 2024-12-04 | $500.3 | $495.8 | $4.51 | 535,275.0 | +0.02% |
| 2024-12-03 | $498.3 | $493.1 | $5.22 | 656,896.0 | +0.21% |
| 2024-12-02 | $499.8 | $495.4 | $4.35 | 606,119.0 | -0.60% |
| 2024-11-29 | $503.6 | $499.2 | $4.44 | 350,090.0 | -0.19% |
| 2024-11-27 | $502.2 | $496.1 | $6.14 | 731,019.0 | +0.82% |
| 2024-11-26 | $498.0 | $491.0 | $6.97 | 587,466.0 | +1.68% |
| 2024-11-25 | $502.0 | $487.2 | $14.83 | 2,002,026.0 | -2.50% |
| 2024-11-22 | $502.5 | $496.4 | $6.09 | 444,531.0 | +1.22% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $500.9 | $460.0 | $40.86 | 18,353,210.0 | -5.96% |
| 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% |
Motorola Solutions Inc 주식 (MSI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $275.2 | $251.5 | $23.69 | 11,894,475.0 | -5.32% |
| 2022-11 | $272.6 | $235.5 | $37.08 | 18,131,226.0 | +9.01% |
| 2022-10 | $251.9 | $212.8 | $39.11 | 15,077,181.0 | +11.49% |
| 2022-09 | $253.7 | $223.3 | $30.39 | 15,531,068.0 | -7.99% |
| 2022-08 | $258.5 | $234.2 | $24.29 | 16,266,004.0 | +1.96% |
| 2022-07 | $239.6 | $204.6 | $35.06 | 9,726,137.0 | +13.65% |
| 2022-06 | $227.9 | $195.2 | $32.72 | 12,468,698.0 | -4.41% |
| 2022-05 | $223.0 | $199.2 | $23.78 | 23,694,782.0 | +2.83% |
| 2022-04 | $244.7 | $213.2 | $31.45 | 13,847,499.0 | -11.77% |
| 2022-03 | $245.9 | $213.4 | $32.58 | 22,154,810.0 | +9.88% |
| 2022-02 | $240.7 | $202.4 | $38.23 | 22,028,486.0 | -4.96% |
| 2022-01 | $271.4 | $219.5 | $51.89 | 17,336,901.0 | -14.63% |
3.45%
자본화:
|
볼륨(24시간):