Stockscreener 앱 받기
132.08
2.92%
3.5832
Msc Industrial Direct Co Inc 주식 (MSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $132.3 | $129.5 | $2.81 | 243,467.0 | +2.63% |
| 2026-10-01 | $129.4 | $123.5 | $5.89 | 1,245,760.0 | +3.86% |
| 2026-09-30 | $125.2 | $123.7 | $1.47 | 546,298.0 | -0.67% |
| 2026-09-29 | $124.9 | $121.6 | $3.29 | 818,388.0 | +1.97% |
| 2026-09-28 | $122.5 | $119.3 | $3.14 | 520,300.0 | +0.76% |
| 2026-09-25 | $122.0 | $120.3 | $1.67 | 578,358.0 | +0.41% |
| 2026-09-24 | $124.0 | $119.7 | $4.32 | 862,164.0 | -2.72% |
| 2026-09-23 | $124.7 | $120.2 | $4.44 | 788,544.0 | +2.25% |
| 2026-09-22 | $124.1 | $121.0 | $3.06 | 827,402.0 | -0.21% |
| 2026-09-21 | $123.1 | $120.4 | $2.72 | 717,112.0 | -0.47% |
| 2026-09-18 | $122.4 | $119.4 | $3.02 | 1,857,061.0 | +0.37% |
| 2026-09-17 | $123.0 | $121.2 | $1.77 | 538,638.0 | +1.06% |
| 2026-09-16 | $120.9 | $119.1 | $1.87 | 844,806.0 | +0.50% |
| 2026-09-15 | $120.8 | $118.3 | $2.55 | 722,602.0 | +0.50% |
| 2026-09-14 | $120.5 | $118.4 | $2.09 | 585,713.0 | -1.02% |
| 2026-09-11 | $123.0 | $119.9 | $3.17 | 610,906.0 | +0.69% |
| 2026-09-10 | $120.0 | $117.2 | $2.75 | 741,545.0 | +0.21% |
| 2026-09-09 | $121.3 | $118.5 | $2.80 | 592,776.0 | -0.79% |
| 2026-09-08 | $122.4 | $120.0 | $2.41 | 559,779.0 | -0.85% |
| 2026-09-04 | $121.7 | $117.1 | $4.57 | 429,687.0 | +2.99% |
| 2026-09-03 | $118.0 | $115.9 | $2.14 | 644,291.0 | +1.22% |
| 2026-09-02 | $119.4 | $115.7 | $3.67 | 523,415.0 | -1.08% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $132.3 | $123.5 | $8.81 | 1,489,227.0 | +6.60% |
| 2026-09 | $125.2 | $115.7 | $9.45 | 14,877,669.0 | +4.07% |
| 2026-08 | $130.5 | $117.1 | $13.35 | 12,421,488.0 | -3.65% |
| 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% |
0.37%
0.75%
자본화:
|
볼륨(24시간):