Stockscreener 앱 받기
165.80
0.54%
0.76
Msa Safety Inc 주식 (MSA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 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
| 월 | 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
| 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% |
0.17%
0.26%
자본화:
|
볼륨(24시간):