168.06
price down icon0.36%   -0.60
after-market 시간 외 거래: 168.06
loading

Msa Safety Inc 주식 (MSA) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-25 $169.8 $166.4 $3.39 227,739.0 -0.36%
2025-06-24 $169.5 $166.5 $2.96 212,247.0 +1.36%
2025-06-23 $166.5 $163.4 $3.12 196,799.0 +0.94%
2025-06-20 $167.1 $164.8 $2.26 757,561.0 -0.16%
2025-06-18 $166.7 $164.0 $2.67 271,015.0 +0.60%
2025-06-17 $166.8 $163.8 $2.94 277,640.0 -1.08%
2025-06-16 $166.1 $163.0 $3.06 177,713.0 +2.32%
2025-06-13 $164.8 $161.9 $2.91 204,579.0 -1.61%
2025-06-12 $165.1 $163.5 $1.60 114,992.0 -0.14%
2025-06-11 $166.6 $164.5 $2.08 128,026.0 -0.82%
2025-06-10 $167.3 $166.1 $1.27 138,002.0 +0.20%
2025-06-09 $167.0 $165.0 $1.98 179,163.0 +0.59%
2025-06-06 $167.5 $164.9 $2.61 134,064.0 -0.08%
2025-06-05 $166.5 $164.4 $2.09 175,181.0 +0.13%
2025-06-04 $166.5 $165.0 $1.48 170,324.0 -0.10%
2025-06-03 $166.1 $161.1 $5.06 235,636.0 +2.08%
2025-06-02 $163.4 $161.1 $2.27 445,801.0 -0.69%
2025-05-30 $164.1 $162.1 $1.93 373,866.0 -0.76%
2025-05-29 $164.7 $162.4 $2.25 334,962.0 +1.16%
2025-05-28 $162.7 $161.1 $1.53 263,799.0 -0.04%

Msa Safety Inc 주식 (MSA) 연도별 가격 이력

이 심층 분석에서는 Msa Safety Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MSA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Msa Safety Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Msa Safety Inc 주식 (MSA) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $169.8 $161.1 $8.70 4,274,221.0 +3.12%
2025-05 $164.7 $154.5 $10.16 4,817,343.0 +3.53%
2025-04 $159.2 $127.9 $31.38 6,020,920.0 +7.31%
2025-03 $164.4 $146.0 $18.37 3,868,470.0 -10.39%
2025-02 $167.0 $156.1 $10.94 2,942,686.0 -0.63%
2025-01 $167.8 $153.8 $13.98 2,568,197.0 -0.63%

Msa Safety Inc 주식 (MSA) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $181.4 $163.4 $17.96 4,206,897.0 -4.56%
2024-11 $179.9 $162.4 $17.51 3,407,250.0 +4.74%
2024-10 $177.3 $161.7 $15.63 3,432,542.0 -6.42%
2024-09 $187.4 $167.8 $19.65 3,991,602.0 -2.90%
2024-08 $192.1 $171.6 $20.53 2,218,134.0 -3.19%
2024-07 $200.6 $183.2 $17.45 3,282,513.0 +0.51%
2024-06 $191.3 $169.0 $22.25 3,815,179.0 +4.27%
2024-05 $193.4 $177.9 $15.46 3,245,242.0 -0.22%
2024-04 $196.0 $178.4 $17.60 2,681,603.0 -6.81%
2024-03 $195.5 $182.0 $13.45 2,565,907.0 +5.13%
2024-02 $185.4 $164.1 $21.31 3,280,457.0 +11.59%
2024-01 $170.0 $160.0 $9.94 2,958,584.0 -2.25%

Msa Safety Inc 주식 (MSA) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $179.4 $162.0 $17.39 2,888,639.0 -3.05%
2023-11 $174.7 $155.6 $19.06 2,103,694.0 +10.30%
2023-10 $162.3 $147.3 $14.97 2,763,448.0 +0.15%
2023-09 $185.6 $157.4 $28.17 2,299,848.0 -13.70%
2023-08 $185.6 $167.9 $17.63 3,092,512.0 +10.05%
2023-07 $174.2 $162.7 $11.42 3,238,359.0 -4.58%
2023-06 $176.0 $136.4 $39.56 3,921,852.0 +26.46%
2023-05 $147.8 $122.6 $25.18 2,825,122.0 +6.02%
2023-04 $134.9 $127.5 $7.44 1,662,709.0 -2.81%
2023-03 $138.7 $127.9 $10.76 2,697,330.0 -0.63%
2023-02 $142.7 $131.0 $11.69 1,991,222.0 -1.50%
2023-01 $146.3 $128.7 $17.61 2,797,484.0 -5.41%
security_protection_services ADT
$8.36
price down icon 0.36%
security_protection_services GEO
$23.11
price down icon 0.69%
security_protection_services BCO
$88.73
price up icon 0.15%
security_protection_services BRC
$67.02
price down icon 1.73%
security_protection_services CXW
$20.10
price down icon 1.33%
자본화:     |  볼륨(24시간):