Stockscreener 앱 받기
75.56
2.20%
-1.6957
Msc Industrial Direct Co Inc 주식 (MSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $76.58 | $75.12 | $1.46 | 205,054.0 | -2.23% |
| 2025-05-05 | $78.22 | $76.89 | $1.33 | 209,015.0 | -0.50% |
| 2025-05-02 | $78.08 | $76.17 | $1.91 | 371,602.0 | +2.32% |
| 2025-05-01 | $77.18 | $75.71 | $1.47 | 321,341.0 | -0.77% |
| 2025-04-30 | $76.76 | $74.79 | $1.97 | 653,567.0 | -0.66% |
| 2025-04-29 | $77.34 | $76.17 | $1.17 | 506,067.0 | -0.10% |
| 2025-04-28 | $78.42 | $75.98 | $2.44 | 298,587.0 | -0.72% |
| 2025-04-25 | $78.02 | $77.11 | $0.908 | 300,582.0 | -0.47% |
| 2025-04-24 | $78.09 | $75.78 | $2.31 | 529,604.0 | +2.32% |
| 2025-04-23 | $78.50 | $75.76 | $2.74 | 645,385.0 | +0.22% |
| 2025-04-22 | $77.54 | $75.33 | $2.21 | 865,108.0 | +0.17% |
| 2025-04-21 | $77.08 | $75.48 | $1.60 | 551,013.0 | -1.79% |
| 2025-04-17 | $77.55 | $75.59 | $1.96 | 545,541.0 | +1.94% |
| 2025-04-16 | $76.98 | $74.89 | $2.09 | 584,197.0 | -1.56% |
| 2025-04-15 | $78.99 | $76.55 | $2.44 | 550,274.0 | -1.21% |
| 2025-04-14 | $78.49 | $76.86 | $1.63 | 777,159.0 | +0.35% |
| 2025-04-11 | $77.88 | $74.08 | $3.80 | 1,123,029.0 | +2.63% |
| 2025-04-10 | $76.19 | $73.09 | $3.10 | 724,652.0 | +0.72% |
| 2025-04-09 | $75.42 | $68.11 | $7.31 | 724,758.0 | +7.14% |
| 2025-04-08 | $74.01 | $69.52 | $4.49 | 839,421.0 | +0.03% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $78.22 | $75.12 | $3.10 | 1,107,012.0 | -1.23% |
| 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% |
Msc Industrial Direct Co Inc 주식 (MSM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $104.2 | $96.51 | $7.74 | 7,108,313.0 | +3.94% |
| 2023-11 | $101.0 | $93.76 | $7.24 | 7,680,285.0 | +2.82% |
| 2023-10 | $105.8 | $91.23 | $14.54 | 11,181,254.0 | -3.46% |
| 2023-09 | $102.8 | $93.97 | $8.80 | 8,771,740.0 | -3.83% |
| 2023-08 | $104.0 | $97.75 | $6.20 | 8,046,809.0 | +1.13% |
| 2023-07 | $100.9 | $93.47 | $7.46 | 8,451,142.0 | +5.92% |
| 2023-06 | $98.37 | $89.24 | $9.13 | 9,777,673.0 | +5.96% |
| 2023-05 | $94.06 | $88.77 | $5.30 | 6,442,519.0 | -0.89% |
| 2023-04 | $91.79 | $83.04 | $8.75 | 9,262,349.0 | +8.01% |
| 2023-03 | $86.62 | $77.99 | $8.64 | 6,810,893.0 | -0.62% |
| 2023-02 | $90.04 | $82.24 | $7.80 | 6,563,701.0 | +2.20% |
| 2023-01 | $82.90 | $76.75 | $6.15 | 7,833,066.0 | +1.22% |
1.51%
자본화:
|
볼륨(24시간):