Stockscreener 앱 받기
458.50
0.30%
1.37
시장 영업 전:
457.55
-0.95
-0.21%
Motorola Solutions Inc 주식 (MSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-09-29 | $459.7 | $452.9 | $6.73 | 750,884.0 | -0.51% |
| 2025-09-26 | $458.6 | $454.4 | $4.21 | 548,330.0 | +0.17% |
| 2025-09-25 | $457.8 | $454.3 | $3.51 | 771,710.0 | +0.13% |
| 2025-09-24 | $471.1 | $455.0 | $16.10 | 956,951.0 | -3.31% |
| 2025-09-23 | $474.2 | $468.8 | $5.38 | 1,055,196.0 | -0.16% |
| 2025-09-22 | $477.5 | $471.5 | $6.06 | 789,814.0 | -1.00% |
| 2025-09-19 | $478.7 | $471.7 | $7.02 | 1,676,195.0 | +0.35% |
| 2025-09-18 | $478.4 | $471.4 | $7.01 | 791,409.0 | -0.69% |
| 2025-09-17 | $479.8 | $475.8 | $4.01 | 721,018.0 | +0.21% |
| 2025-09-16 | $484.2 | $475.2 | $8.98 | 1,021,503.0 | -1.16% |
| 2025-09-15 | $485.6 | $479.8 | $5.81 | 885,255.0 | +0.15% |
| 2025-09-12 | $488.0 | $481.3 | $6.68 | 788,173.0 | -1.75% |
| 2025-09-11 | $492.2 | $480.3 | $11.94 | 1,046,537.0 | +1.79% |
| 2025-09-10 | $484.1 | $476.5 | $7.59 | 701,021.0 | +0.79% |
| 2025-09-09 | $478.8 | $473.0 | $5.77 | 594,285.0 | -0.09% |
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 | $459.0 | $447.7 | $11.35 | 3,951,953.0 | +0.26% |
| 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% |
1.18%
1.15%
자본화:
|
볼륨(24시간):