Stockscreener 앱 받기
161.32
0.30%
0.25
Msa Safety Inc 주식 (MSA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-14 | $161.0 | $160.8 | $0.22 | 6,479.0 | +0.00% |
| 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% |
| 2025-05-05 | $156.9 | $155.6 | $1.34 | 179,316.0 | -0.83% |
| 2025-05-02 | $158.7 | $156.5 | $2.15 | 172,316.0 | +0.78% |
| 2025-05-01 | $158.0 | $155.7 | $2.29 | 257,917.0 | -1.02% |
| 2025-04-30 | $159.2 | $150.6 | $8.59 | 541,424.0 | +2.05% |
| 2025-04-29 | $154.4 | $151.6 | $2.78 | 323,455.0 | +1.09% |
| 2025-04-28 | $155.0 | $151.3 | $3.69 | 277,014.0 | -0.53% |
| 2025-04-25 | $153.9 | $152.0 | $1.92 | 227,399.0 | +0.07% |
| 2025-04-24 | $153.6 | $148.8 | $4.79 | 275,898.0 | +2.64% |
| 2025-04-23 | $150.4 | $147.7 | $2.73 | 364,632.0 | +2.90% |
| 2025-04-22 | $145.7 | $142.3 | $3.38 | 199,289.0 | +1.97% |
| 2025-04-21 | $144.2 | $141.5 | $2.69 | 244,285.0 | -1.19% |
| 2025-04-17 | $144.8 | $141.2 | $3.63 | 161,903.0 | +1.11% |
| 2025-04-16 | $143.6 | $141.0 | $2.58 | 234,045.0 | -0.20% |
| 2025-04-15 | $145.6 | $141.9 | $3.65 | 240,978.0 | -1.29% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $162.2 | $154.5 | $7.70 | 1,879,565.0 | +2.27% |
| 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% |
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% |
1.07%
0.47%
자본화:
|
볼륨(24시간):