Stockscreener 앱 받기
119.81
1.79%
2.11
Msc Industrial Direct Co Inc 주식 (MSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $119.9 | $118.0 | $1.86 | 627,822.0 | +1.79% |
| 2026-08-20 | $119.5 | $117.1 | $2.44 | 626,453.0 | -2.19% |
| 2026-08-19 | $124.0 | $119.6 | $4.38 | 502,086.0 | -1.84% |
| 2026-08-18 | $124.7 | $122.3 | $2.38 | 459,251.0 | -1.61% |
| 2026-08-17 | $125.7 | $123.0 | $2.73 | 664,566.0 | +0.63% |
| 2026-08-14 | $124.0 | $120.9 | $3.09 | 671,587.0 | +2.09% |
| 2026-08-13 | $121.4 | $119.4 | $2.00 | 821,784.0 | +1.55% |
| 2026-08-12 | $121.0 | $117.7 | $3.27 | 734,648.0 | -0.52% |
| 2026-08-11 | $124.5 | $120.0 | $4.56 | 662,396.0 | -2.33% |
| 2026-08-10 | $123.2 | $121.5 | $1.67 | 596,095.0 | +0.01% |
| 2026-08-07 | $124.6 | $122.7 | $1.93 | 825,491.0 | -0.80% |
| 2026-08-06 | $126.9 | $123.5 | $3.44 | 475,661.0 | -1.32% |
| 2026-08-05 | $130.5 | $125.5 | $4.93 | 528,236.0 | -0.92% |
| 2026-08-04 | $127.3 | $121.9 | $5.46 | 597,937.0 | +1.47% |
| 2026-08-03 | $125.8 | $123.2 | $2.59 | 661,486.0 | +1.24% |
| 2026-07-31 | $124.1 | $121.4 | $2.70 | 371,420.0 | +1.58% |
| 2026-07-30 | $122.2 | $119.6 | $2.65 | 570,567.0 | +0.41% |
| 2026-07-29 | $124.7 | $120.2 | $4.47 | 875,300.0 | -3.05% |
| 2026-07-28 | $127.8 | $124.4 | $3.45 | 663,297.0 | -1.44% |
| 2026-07-27 | $127.9 | $120.9 | $6.99 | 713,931.0 | +0.76% |
| 2026-07-24 | $127.1 | $125.2 | $1.94 | 394,305.0 | -0.15% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $130.5 | $117.1 | $13.35 | 10,083,321.0 | -2.89% |
| 2026-07 | $128.8 | $117.0 | $11.77 | 18,252,386.0 | +3.72% |
| 2026-06 | $121.6 | $107.5 | $14.15 | 16,036,026.0 | +8.66% |
| 2026-05 | $111.2 | $100.6 | $10.60 | 13,647,006.0 | +7.04% |
| 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% |
1.23%
0.94%
자본화:
|
볼륨(24시간):