165.80
price up icon0.54%   0.76
 
loading

Msa Safety Inc 주식 (MSA) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-05 $166.5 $164.4 $2.09 69,615.0 +0.54%
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%
2025-05-27 $162.5 $158.6 $3.93 179,387.0 +2.95%
2025-05-23 $158.2 $156.1 $2.10 157,108.0 -0.35%
2025-05-22 $159.2 $156.4 $2.77 251,705.0 +0.51%
2025-05-21 $159.9 $157.3 $2.60 342,134.0 -0.96%
2025-05-20 $160.3 $158.3 $1.94 172,256.0 -0.26%
2025-05-19 $159.6 $157.5 $2.09 158,471.0 -0.02%
2025-05-16 $159.8 $158.2 $1.61 299,241.0 +0.58%
2025-05-15 $159.2 $157.9 $1.38 192,381.0 +0.03%
2025-05-14 $161.1 $158.4 $2.69 218,947.0 -1.54%
2025-05-13 $162.2 $160.9 $1.33 271,700.0 -0.35%
2025-05-12 $161.9 $160.3 $1.59 144,431.0 +2.55%
2025-05-09 $159.1 $156.4 $2.72 139,917.0 +0.03%
2025-05-08 $159.6 $154.6 $4.97 156,952.0 +1.10%
2025-05-07 $156.6 $154.5 $2.07 289,748.0 +0.18%
2025-05-06 $156.4 $154.5 $1.88 260,789.0 -0.12%

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 $166.5 $161.1 $5.44 921,376.0 +1.82%
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
$8.53
price down icon 0.17%
security_protection_services GEO
$25.85
price down icon 1.99%
security_protection_services BCO
$83.47
price up icon 0.26%
security_protection_services BRC
$70.65
price up icon 0.34%
security_protection_services CXW
$21.00
price down icon 4.91%
자본화:     |  볼륨(24시간):