Stockscreener 앱 받기
144.73
0.12%
-0.17
Masimo Corp 주식 (MASI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $147.4 | $144.2 | $3.23 | 903,344.0 | -0.12% |
| 2025-08-07 | $148.1 | $144.3 | $3.80 | 888,288.0 | +0.17% |
| 2025-08-06 | $163.0 | $135.8 | $27.15 | 3,724,710.0 | -11.73% |
| 2025-08-05 | $164.3 | $159.2 | $5.09 | 1,141,940.0 | +1.62% |
| 2025-08-04 | $162.7 | $153.5 | $9.20 | 962,017.0 | +4.75% |
| 2025-08-01 | $157.2 | $150.4 | $6.75 | 476,023.0 | +0.10% |
| 2025-07-31 | $158.8 | $152.7 | $6.08 | 633,392.0 | -1.43% |
| 2025-07-30 | $162.0 | $155.3 | $6.73 | 861,588.0 | -1.84% |
| 2025-07-29 | $162.7 | $158.9 | $3.79 | 487,977.0 | -2.00% |
| 2025-07-28 | $164.8 | $161.8 | $2.99 | 549,021.0 | -1.48% |
| 2025-07-25 | $165.2 | $162.0 | $3.22 | 561,630.0 | +2.01% |
| 2025-07-24 | $167.0 | $161.2 | $5.77 | 454,270.0 | -2.19% |
| 2025-07-23 | $165.6 | $163.8 | $1.84 | 359,571.0 | +4.28% |
| 2025-07-22 | $158.5 | $154.5 | $3.94 | 571,836.0 | +2.00% |
| 2025-07-21 | $155.8 | $153.4 | $2.39 | 412,278.0 | +0.43% |
| 2025-07-18 | $160.7 | $154.2 | $6.59 | 509,178.0 | -2.45% |
| 2025-07-17 | $159.9 | $155.9 | $4.07 | 491,394.0 | -0.69% |
| 2025-07-16 | $161.1 | $158.1 | $3.04 | 418,382.0 | -0.37% |
| 2025-07-15 | $161.7 | $159.8 | $1.90 | 461,186.0 | -1.02% |
| 2025-07-14 | $163.5 | $160.8 | $2.67 | 556,039.0 | -0.80% |
Masimo Corp 주식 (MASI) 연도별 가격 이력
이 심층 분석에서는 Masimo Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MASI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Masimo Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Masimo Corp 주식 (MASI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $164.3 | $135.8 | $28.49 | 8,999,666.0 | -5.89% |
| 2025-07 | $172.5 | $152.7 | $19.81 | 11,702,362.0 | -8.58% |
| 2025-06 | $174.5 | $157.5 | $16.96 | 12,625,165.0 | +3.52% |
| 2025-05 | $168.6 | $142.8 | $25.82 | 15,785,483.0 | +0.96% |
| 2025-04 | $171.6 | $133.7 | $37.86 | 13,161,826.0 | -3.39% |
| 2025-03 | $194.9 | $159.3 | $35.59 | 11,226,582.0 | -11.74% |
| 2025-02 | $192.6 | $166.6 | $26.02 | 10,319,265.0 | +8.35% |
| 2025-01 | $183.1 | $163.5 | $19.60 | 9,590,630.0 | +5.40% |
Masimo Corp 주식 (MASI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $181.0 | $165.8 | $15.12 | 8,471,186.0 | -2.29% |
| 2024-11 | $178.3 | $142.6 | $35.69 | 13,394,174.0 | +19.81% |
| 2024-10 | $146.8 | $131.6 | $15.21 | 16,122,081.0 | +8.01% |
| 2024-09 | $135.8 | $108.0 | $27.80 | 14,400,322.0 | +13.45% |
| 2024-08 | $130.4 | $101.6 | $28.82 | 13,641,840.0 | +9.85% |
| 2024-07 | $125.1 | $102.4 | $22.66 | 16,171,020.0 | -15.05% |
| 2024-06 | $138.1 | $114.5 | $23.63 | 13,715,125.0 | +1.16% |
| 2024-05 | $139.5 | $112.8 | $26.65 | 19,311,396.0 | -7.37% |
| 2024-04 | $147.9 | $131.2 | $16.66 | 8,216,834.0 | -8.47% |
| 2024-03 | $153.9 | $124.0 | $29.91 | 11,793,918.0 | +14.24% |
| 2024-02 | $138.3 | $120.8 | $17.47 | 10,964,785.0 | -0.31% |
| 2024-01 | $134.1 | $107.6 | $26.54 | 14,703,069.0 | +10.01% |
Masimo Corp 주식 (MASI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $122.6 | $93.23 | $29.37 | 17,622,455.0 | +25.01% |
| 2023-11 | $96.00 | $75.36 | $20.64 | 20,422,050.0 | +15.57% |
| 2023-10 | $88.28 | $75.22 | $13.06 | 20,840,433.0 | -7.47% |
| 2023-09 | $115.5 | $83.03 | $32.46 | 22,065,565.0 | -23.28% |
| 2023-08 | $123.9 | $107.2 | $16.66 | 21,113,309.0 | -6.56% |
| 2023-07 | $164.2 | $105.5 | $58.66 | 24,449,035.0 | -25.68% |
| 2023-06 | $169.6 | $154.9 | $14.71 | 9,223,822.0 | +1.67% |
| 2023-05 | $190.8 | $153.3 | $37.47 | 11,602,148.0 | -14.43% |
| 2023-04 | $198.0 | $181.0 | $16.96 | 5,843,406.0 | +2.49% |
| 2023-03 | $185.0 | $170.1 | $14.84 | 7,128,994.0 | +10.30% |
| 2023-02 | $176.4 | $160.5 | $15.94 | 5,626,156.0 | -1.63% |
| 2023-01 | $174.6 | $144.5 | $30.09 | 8,691,202.0 | +14.96% |
1.17%
자본화:
|
볼륨(24시간):