Stockscreener 앱 받기
462.09
0.85%
3.91
시간 외 거래:
462.09
Motorola Solutions Inc 주식 (MSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $463.0 | $458.1 | $4.88 | 527,397.0 | +0.85% |
| 2024-11-04 | $460.5 | $455.5 | $5.08 | 493,118.0 | +0.95% |
| 2024-11-01 | $456.6 | $451.9 | $4.70 | 713,008.0 | +1.01% |
| 2024-10-31 | $453.9 | $448.9 | $5.08 | 902,623.0 | -0.81% |
| 2024-10-30 | $458.4 | $452.8 | $5.60 | 626,812.0 | -1.14% |
| 2024-10-29 | $460.9 | $457.5 | $3.35 | 443,565.0 | +0.18% |
| 2024-10-28 | $465.7 | $453.8 | $11.93 | 559,625.0 | -1.07% |
| 2024-10-25 | $467.0 | $461.6 | $5.41 | 274,426.0 | -0.66% |
| 2024-10-24 | $468.2 | $464.3 | $3.92 | 374,507.0 | -0.36% |
| 2024-10-23 | $472.4 | $466.1 | $6.26 | 700,738.0 | -0.66% |
| 2024-10-22 | $476.1 | $470.0 | $6.16 | 557,341.0 | -1.45% |
| 2024-10-21 | $478.5 | $475.5 | $2.99 | 603,114.0 | +0.40% |
| 2024-10-18 | $476.8 | $473.6 | $3.17 | 609,629.0 | -0.51% |
| 2024-10-17 | $480.3 | $476.4 | $3.91 | 476,814.0 | +0.22% |
| 2024-10-16 | $476.8 | $469.4 | $7.41 | 418,462.0 | +0.66% |
| 2024-10-15 | $477.9 | $473.0 | $4.86 | 538,824.0 | +0.09% |
| 2024-10-14 | $476.0 | $469.0 | $7.01 | 484,342.0 | +1.08% |
| 2024-10-11 | $469.0 | $463.7 | $5.30 | 506,894.0 | +0.71% |
| 2024-10-10 | $467.4 | $461.5 | $5.99 | 634,365.0 | -0.41% |
| 2024-10-09 | $467.9 | $455.4 | $12.51 | 664,664.0 | +1.89% |
| 2024-10-08 | $458.9 | $452.5 | $6.43 | 677,314.0 | +1.94% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $463.0 | $451.9 | $11.01 | 2,260,920.0 | +2.84% |
| 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% |
0.48%
0.05%
자본화:
|
볼륨(24시간):