Stockscreener 앱 받기
174.98
1.86%
3.20
시간 외 거래:
174.97
-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 |
|---|---|---|---|---|---|
| 2024-11-22 | $175.2 | $172.6 | $2.56 | 237,234.0 | +1.86% |
| 2024-11-21 | $173.7 | $170.8 | $2.88 | 220,534.0 | -0.02% |
| 2024-11-20 | $172.3 | $166.5 | $5.72 | 196,951.0 | +2.25% |
| 2024-11-19 | $169.6 | $167.3 | $2.21 | 128,112.0 | -0.80% |
| 2024-11-18 | $173.2 | $169.3 | $3.88 | 115,889.0 | -1.53% |
| 2024-11-15 | $173.1 | $170.3 | $2.81 | 193,781.0 | -0.41% |
| 2024-11-14 | $177.6 | $171.0 | $6.64 | 156,192.0 | -2.36% |
| 2024-11-13 | $179.9 | $175.9 | $4.03 | 213,015.0 | +0.74% |
| 2024-11-12 | $175.6 | $172.8 | $2.81 | 133,003.0 | +0.77% |
| 2024-11-11 | $175.3 | $173.5 | $1.81 | 82,682.0 | +0.40% |
| 2024-11-08 | $175.6 | $173.0 | $2.54 | 110,780.0 | +0.39% |
| 2024-11-07 | $174.9 | $170.3 | $4.55 | 266,813.0 | -0.46% |
| 2024-11-06 | $174.8 | $170.9 | $3.98 | 184,507.0 | +3.50% |
| 2024-11-05 | $168.1 | $163.8 | $4.30 | 137,819.0 | +2.32% |
| 2024-11-04 | $165.9 | $163.4 | $2.49 | 145,421.0 | +0.23% |
| 2024-11-01 | $167.5 | $162.4 | $5.07 | 256,363.0 | -1.40% |
| 2024-10-31 | $167.5 | $165.7 | $1.72 | 271,827.0 | -0.80% |
| 2024-10-30 | $170.0 | $166.4 | $3.58 | 124,320.0 | -0.42% |
| 2024-10-29 | $168.2 | $165.9 | $2.23 | 145,199.0 | +0.56% |
| 2024-10-28 | $168.4 | $165.8 | $2.54 | 172,923.0 | +0.57% |
| 2024-10-25 | $169.9 | $165.5 | $4.40 | 185,803.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $179.9 | $162.4 | $17.51 | 3,016,330.0 | +5.44% |
| 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% |
0.00%
0.17%
자본화:
|
볼륨(24시간):