Stockscreener 앱 받기
192.46
1.45%
2.76
시간 외 거래:
168.46
-24.00
-12.47%
Msa Safety Inc 주식 (MSA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-03 | $195.8 | $188.5 | $7.28 | 433,058.0 | +1.45% |
| 2026-07-31 | $196.0 | $182.5 | $13.48 | 605,652.0 | +8.80% |
| 2026-07-30 | $181.3 | $172.2 | $9.05 | 220,108.0 | -0.83% |
| 2026-07-29 | $178.0 | $174.3 | $3.67 | 203,113.0 | -2.18% |
| 2026-07-28 | $181.5 | $176.9 | $4.57 | 341,397.0 | +2.33% |
| 2026-07-27 | $177.1 | $173.3 | $3.79 | 163,181.0 | +0.57% |
| 2026-07-24 | $176.6 | $172.9 | $3.69 | 199,073.0 | +0.33% |
| 2026-07-23 | $174.4 | $170.9 | $3.48 | 219,648.0 | +1.30% |
| 2026-07-22 | $172.0 | $169.1 | $2.88 | 224,651.0 | +1.08% |
| 2026-07-21 | $171.8 | $168.6 | $3.16 | 452,061.0 | -0.67% |
| 2026-07-20 | $172.5 | $169.8 | $2.67 | 215,839.0 | +0.06% |
| 2026-07-17 | $175.0 | $170.4 | $4.61 | 185,965.0 | -1.36% |
| 2026-07-16 | $173.4 | $168.5 | $4.98 | 223,953.0 | +2.60% |
| 2026-07-15 | $169.7 | $166.4 | $3.28 | 119,200.0 | +0.70% |
| 2026-07-14 | $171.6 | $167.7 | $3.93 | 193,613.0 | -0.43% |
| 2026-07-13 | $172.2 | $167.3 | $4.91 | 244,878.0 | -1.20% |
| 2026-07-10 | $172.1 | $167.6 | $4.47 | 252,705.0 | +1.64% |
| 2026-07-09 | $169.6 | $166.6 | $3.04 | 229,399.0 | +0.26% |
| 2026-07-08 | $168.6 | $166.3 | $2.24 | 336,399.0 | -1.72% |
| 2026-07-07 | $173.4 | $168.4 | $4.94 | 257,843.0 | -1.07% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $195.8 | $188.5 | $7.28 | 866,116.0 | +1.45% |
| 2026-07 | $196.0 | $166.3 | $29.67 | 5,729,485.0 | +8.66% |
| 2026-06 | $175.0 | $155.8 | $19.19 | 7,793,186.0 | +5.30% |
| 2026-05 | $178.8 | $164.4 | $14.38 | 6,544,840.0 | -0.35% |
| 2026-04 | $176.0 | $162.8 | $13.19 | 4,855,720.0 | +1.49% |
| 2026-03 | $199.2 | $158.6 | $40.60 | 4,532,801.0 | -16.10% |
| 2026-02 | $208.9 | $175.5 | $33.46 | 4,197,127.0 | +10.31% |
| 2026-01 | $185.5 | $159.7 | $25.87 | 4,740,147.0 | +10.62% |
Msa Safety Inc 주식 (MSA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $167.5 | $157.5 | $10.02 | 5,734,249.0 | +0.79% |
| 2025-11 | $162.0 | $151.1 | $10.90 | 3,963,336.0 | +2.72% |
| 2025-10 | $177.2 | $154.7 | $22.48 | 5,468,729.0 | -8.74% |
| 2025-09 | $173.9 | $166.8 | $7.15 | 5,493,974.0 | +0.86% |
| 2025-08 | $182.9 | $167.6 | $15.22 | 4,750,794.0 | -4.09% |
| 2025-07 | $181.0 | $165.9 | $15.10 | 3,959,543.0 | +6.17% |
| 2025-06 | $170.1 | $161.1 | $9.03 | 4,773,434.0 | +2.80% |
| 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
| 월 | 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% |
3.01%
2.46%
자본화:
|
볼륨(24시간):