Stockscreener 앱 받기
184.86
0.78%
1.43
시간 외 거래:
184.86
Msa Safety Inc 주식 (MSA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-09 | $185.3 | $178.3 | $6.97 | 140,168.0 | +0.78% |
| 2026-03-06 | $184.7 | $181.3 | $3.42 | 162,604.0 | -2.23% |
| 2026-03-05 | $191.3 | $186.3 | $4.99 | 139,395.0 | -2.66% |
| 2026-03-04 | $195.8 | $190.7 | $5.20 | 168,181.0 | -0.60% |
| 2026-03-03 | $198.0 | $190.1 | $7.84 | 187,427.0 | -2.16% |
| 2026-03-02 | $199.2 | $194.0 | $5.12 | 164,691.0 | +1.42% |
| 2026-02-27 | $195.9 | $191.9 | $4.05 | 213,965.0 | -0.31% |
| 2026-02-26 | $200.1 | $195.1 | $5.00 | 196,250.0 | +0.19% |
| 2026-02-25 | $197.4 | $194.2 | $3.26 | 239,385.0 | -0.34% |
| 2026-02-24 | $199.4 | $194.9 | $4.52 | 170,995.0 | +0.78% |
| 2026-02-23 | $198.3 | $193.6 | $4.76 | 217,656.0 | -1.15% |
| 2026-02-20 | $199.2 | $196.1 | $3.08 | 351,643.0 | -0.47% |
| 2026-02-19 | $200.9 | $196.6 | $4.37 | 199,253.0 | -0.90% |
| 2026-02-18 | $203.3 | $199.7 | $3.56 | 205,355.0 | -1.16% |
| 2026-02-17 | $204.5 | $200.5 | $4.02 | 258,340.0 | +0.10% |
| 2026-02-13 | $204.3 | $196.5 | $7.78 | 257,454.0 | -0.56% |
| 2026-02-12 | $208.9 | $201.8 | $7.17 | 277,816.0 | +3.21% |
| 2026-02-11 | $197.6 | $192.1 | $5.43 | 217,895.0 | +1.08% |
| 2026-02-10 | $195.0 | $192.5 | $2.46 | 167,642.0 | +0.03% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $199.2 | $178.3 | $20.87 | 1,102,634.0 | -5.40% |
| 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% |
0.31%
자본화:
|
볼륨(24시간):