Stockscreener 앱 받기
83.51
1.47%
-1.25
시간 외 거래:
83.51
Msc Industrial Direct Co Inc 주식 (MSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-20 | $85.77 | $82.99 | $2.78 | 468,184.0 | -1.47% |
| 2025-11-19 | $85.78 | $84.13 | $1.65 | 568,862.0 | -0.40% |
| 2025-11-18 | $86.81 | $84.67 | $2.14 | 1,104,440.0 | -0.77% |
| 2025-11-17 | $88.72 | $84.75 | $3.97 | 806,559.0 | -1.02% |
| 2025-11-14 | $89.40 | $86.43 | $2.97 | 809,478.0 | -3.37% |
| 2025-11-13 | $90.84 | $89.30 | $1.55 | 842,621.0 | +0.25% |
| 2025-11-12 | $90.00 | $88.43 | $1.57 | 714,854.0 | +0.19% |
| 2025-11-11 | $90.00 | $88.31 | $1.69 | 569,950.0 | +1.05% |
| 2025-11-10 | $89.61 | $87.58 | $2.03 | 571,927.0 | +0.35% |
| 2025-11-07 | $88.08 | $85.41 | $2.68 | 626,377.0 | +2.85% |
| 2025-11-06 | $87.23 | $85.42 | $1.81 | 437,065.0 | -1.26% |
| 2025-11-05 | $87.57 | $85.88 | $1.69 | 397,490.0 | +0.30% |
| 2025-11-04 | $87.00 | $85.09 | $1.91 | 706,732.0 | +1.92% |
| 2025-11-03 | $84.83 | $83.17 | $1.66 | 461,270.0 | -0.14% |
| 2025-10-31 | $85.35 | $84.28 | $1.07 | 572,998.0 | -0.20% |
| 2025-10-30 | $85.62 | $83.68 | $1.94 | 551,859.0 | +1.03% |
| 2025-10-29 | $85.09 | $83.10 | $1.99 | 661,631.0 | -0.12% |
| 2025-10-28 | $85.81 | $84.05 | $1.76 | 835,741.0 | -1.73% |
| 2025-10-27 | $88.26 | $85.55 | $2.71 | 874,176.0 | -2.51% |
| 2025-10-24 | $91.36 | $87.30 | $4.06 | 790,141.0 | -1.93% |
| 2025-10-23 | $91.79 | $87.39 | $4.40 | 1,585,402.0 | +3.09% |
| 2025-10-22 | $88.76 | $86.85 | $1.91 | 1,219,989.0 | -1.12% |
| 2025-10-21 | $88.91 | $86.62 | $2.29 | 429,009.0 | +1.27% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $90.84 | $82.99 | $7.86 | 9,553,993.0 | -1.65% |
| 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% |
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% |
1.04%
자본화:
|
볼륨(24시간):