Stockscreener 앱 받기
106.92
0.37%
-0.40
Msc Industrial Direct Co Inc 주식 (MSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-12 | $107.8 | $105.6 | $2.20 | 819,443.0 | -0.37% |
| 2026-05-11 | $108.0 | $104.4 | $3.55 | 817,286.0 | +2.92% |
| 2026-05-08 | $106.4 | $103.4 | $2.99 | 604,730.0 | -0.03% |
| 2026-05-07 | $106.5 | $103.8 | $2.74 | 637,930.0 | -0.67% |
| 2026-05-06 | $106.0 | $103.7 | $2.38 | 513,661.0 | +1.94% |
| 2026-05-05 | $103.2 | $100.6 | $2.59 | 491,249.0 | +1.79% |
| 2026-05-04 | $102.4 | $101.0 | $1.38 | 365,567.0 | -1.39% |
| 2026-05-01 | $102.9 | $101.0 | $1.81 | 638,143.0 | +0.35% |
| 2026-04-30 | $103.4 | $100.0 | $3.41 | 740,472.0 | +1.51% |
| 2026-04-29 | $103.5 | $100.2 | $3.23 | 789,910.0 | -2.08% |
| 2026-04-28 | $105.1 | $102.3 | $2.83 | 773,240.0 | -1.23% |
| 2026-04-27 | $104.5 | $100.7 | $3.82 | 1,446,122.0 | +6.48% |
| 2026-04-24 | $98.20 | $97.00 | $1.20 | 533,903.0 | -0.23% |
| 2026-04-23 | $98.88 | $95.71 | $3.17 | 602,633.0 | +1.44% |
| 2026-04-22 | $97.91 | $95.68 | $2.23 | 485,556.0 | -0.46% |
| 2026-04-21 | $98.17 | $96.55 | $1.62 | 456,030.0 | -0.01% |
| 2026-04-20 | $97.85 | $96.41 | $1.44 | 452,838.0 | -0.40% |
| 2026-04-17 | $98.13 | $94.58 | $3.55 | 696,961.0 | +3.56% |
| 2026-04-16 | $95.48 | $93.90 | $1.58 | 345,143.0 | -0.57% |
| 2026-04-15 | $96.05 | $93.63 | $2.42 | 385,946.0 | -1.12% |
| 2026-04-14 | $96.18 | $94.72 | $1.46 | 401,402.0 | +0.43% |
Msc Industrial Direct Co Inc 주식 (MSM) 연도별 가격 이력
이 심층 분석에서는 Msc Industrial Direct Co Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MSM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Msc Industrial Direct Co Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Msc Industrial Direct Co Inc 주식 (MSM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $108.0 | $100.6 | $7.36 | 5,707,452.0 | +4.55% |
| 2026-04 | $105.1 | $87.47 | $17.62 | 13,667,306.0 | +10.84% |
| 2026-03 | $95.18 | $85.15 | $10.03 | 15,251,982.0 | -1.67% |
| 2026-02 | $96.99 | $84.30 | $12.69 | 12,273,798.0 | +11.26% |
| 2026-01 | $88.53 | $78.80 | $9.73 | 17,213,525.0 | +0.29% |
Msc Industrial Direct Co Inc 주식 (MSM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $88.64 | $81.04 | $7.60 | 12,200,008.0 | -3.11% |
| 2025-11 | $90.84 | $82.99 | $7.86 | 11,704,542.0 | +4.77% |
| 2025-10 | $92.93 | $83.10 | $9.83 | 14,731,154.0 | -7.85% |
| 2025-09 | $94.31 | $88.42 | $5.89 | 11,047,218.0 | +2.12% |
| 2025-08 | $92.00 | $83.96 | $8.04 | 7,809,263.0 | +4.17% |
| 2025-07 | $92.68 | $83.63 | $9.05 | 17,274,201.0 | +1.88% |
| 2025-06 | $85.94 | $79.07 | $6.87 | 10,210,621.0 | +4.70% |
| 2025-05 | $84.25 | $74.30 | $9.95 | 8,659,255.0 | +6.17% |
| 2025-04 | $79.57 | $68.10 | $11.47 | 15,436,662.0 | -1.53% |
| 2025-03 | $84.18 | $74.32 | $9.86 | 11,579,585.0 | -3.35% |
| 2025-02 | $83.67 | $77.75 | $5.92 | 8,335,118.0 | -0.06% |
| 2025-01 | $85.15 | $74.81 | $10.34 | 15,557,310.0 | +7.66% |
Msc Industrial Direct Co Inc 주식 (MSM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $86.27 | $72.79 | $13.48 | 10,626,233.0 | -14.89% |
| 2024-11 | $90.81 | $79.50 | $11.31 | 12,379,387.0 | +8.61% |
| 2024-10 | $86.08 | $75.91 | $10.17 | 15,211,710.0 | -8.12% |
| 2024-09 | $88.69 | $76.02 | $12.67 | 12,950,298.0 | +4.64% |
| 2024-08 | $89.25 | $78.44 | $10.81 | 10,864,684.0 | -7.54% |
| 2024-07 | $90.22 | $75.40 | $14.82 | 16,269,085.0 | +12.15% |
| 2024-06 | $86.53 | $75.05 | $11.48 | 15,392,978.0 | -7.67% |
| 2024-05 | $94.31 | $83.77 | $10.54 | 8,717,463.0 | -5.85% |
| 2024-04 | $96.75 | $90.64 | $6.11 | 10,253,715.0 | -5.98% |
| 2024-03 | $104.8 | $95.39 | $9.37 | 10,605,775.0 | -3.86% |
| 2024-02 | $101.6 | $96.03 | $5.56 | 7,162,616.0 | +2.29% |
| 2024-01 | $101.6 | $90.86 | $10.70 | 11,245,035.0 | -2.55% |
1.32%
1.01%
자본화:
|
볼륨(24시간):