Stockscreener 앱 받기
168.94
1.64%
2.73
시간 외 거래:
168.93
-0.010
-0.01%
Msa Safety Inc 주식 (MSA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-24 | $169.7 | $165.3 | $4.39 | 98,579.0 | +1.64% |
| 2024-12-23 | $166.4 | $164.4 | $1.97 | 159,821.0 | +0.51% |
| 2024-12-20 | $168.2 | $164.7 | $3.45 | 480,734.0 | -1.28% |
| 2024-12-19 | $168.6 | $165.3 | $3.32 | 307,701.0 | +1.86% |
| 2024-12-18 | $170.6 | $164.4 | $6.16 | 296,052.0 | -2.67% |
| 2024-12-17 | $173.9 | $168.5 | $5.43 | 127,542.0 | -2.84% |
| 2024-12-16 | $175.8 | $173.5 | $2.32 | 125,756.0 | -0.29% |
| 2024-12-13 | $176.7 | $173.5 | $3.26 | 87,083.0 | -1.13% |
| 2024-12-12 | $179.2 | $175.0 | $4.24 | 137,444.0 | -0.78% |
| 2024-12-11 | $181.4 | $177.3 | $4.03 | 249,191.0 | -0.55% |
| 2024-12-10 | $179.4 | $175.8 | $3.58 | 226,425.0 | +0.54% |
| 2024-12-09 | $180.4 | $175.7 | $4.73 | 275,852.0 | +0.99% |
| 2024-12-06 | $176.4 | $173.7 | $2.67 | 249,402.0 | +1.50% |
| 2024-12-05 | $177.9 | $172.7 | $5.18 | 241,695.0 | -2.56% |
| 2024-12-04 | $178.7 | $174.0 | $4.63 | 165,362.0 | +2.11% |
| 2024-12-03 | $174.4 | $171.7 | $2.74 | 193,537.0 | -0.19% |
| 2024-12-02 | $175.6 | $172.1 | $3.50 | 176,951.0 | +0.50% |
| 2024-11-29 | $176.1 | $173.2 | $2.95 | 95,436.0 | -0.29% |
| 2024-11-27 | $176.0 | $174.2 | $1.81 | 75,140.0 | -0.26% |
| 2024-11-26 | $176.9 | $173.4 | $3.58 | 173,372.0 | -0.81% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $181.4 | $164.4 | $16.98 | 3,697,706.0 | -2.80% |
| 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
| 월 | 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% |
Msa Safety Inc 주식 (MSA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $144.9 | $129.5 | $15.44 | 2,065,185.0 | +2.26% |
| 2022-11 | $143.0 | $127.2 | $15.81 | 2,367,152.0 | +5.04% |
| 2022-10 | $139.2 | $110.2 | $29.03 | 2,385,729.0 | +22.84% |
| 2022-09 | $123.9 | $108.8 | $15.19 | 1,781,539.0 | -8.06% |
| 2022-08 | $132.9 | $118.4 | $14.47 | 1,727,601.0 | -7.39% |
| 2022-07 | $132.1 | $118.0 | $14.10 | 1,887,599.0 | +6.00% |
| 2022-06 | $129.6 | $112.9 | $16.75 | 2,382,474.0 | -5.04% |
| 2022-05 | $129.8 | $116.7 | $13.11 | 4,187,071.0 | +5.63% |
| 2022-04 | $138.7 | $115.1 | $23.55 | 2,948,769.0 | -9.05% |
| 2022-03 | $141.2 | $127.2 | $13.97 | 1,921,976.0 | -4.60% |
| 2022-02 | $141.8 | $130.1 | $11.69 | 1,518,272.0 | +1.24% |
| 2022-01 | $152.0 | $129.5 | $22.52 | 1,643,009.0 | -8.98% |
1.03%
자본화:
|
볼륨(24시간):