149.16
price up icon3.12%   3.99
 
loading

Msa Safety Inc 주식 (MSA) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-23 $150.4 $147.7 $2.73 22,792.0 +2.82%
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%
2025-04-14 $146.1 $141.0 $5.09 287,869.0 +0.32%
2025-04-11 $145.3 $140.6 $4.71 310,809.0 +1.64%
2025-04-10 $143.0 $138.6 $4.38 355,345.0 -1.18%
2025-04-09 $145.3 $131.8 $13.53 409,214.0 +8.09%
2025-04-08 $134.8 $131.7 $3.12 434,323.0 +2.00%
2025-04-07 $133.8 $127.9 $5.90 295,038.0 -2.94%
2025-04-04 $140.2 $133.9 $6.29 296,531.0 -6.22%
2025-04-03 $146.0 $143.0 $2.99 226,340.0 -4.41%
2025-04-02 $149.9 $146.2 $3.74 135,061.0 +1.75%
2025-04-01 $147.6 $144.1 $3.51 180,068.0 +0.27%
2025-03-31 $148.0 $146.0 $1.98 184,063.0 -0.89%
2025-03-28 $152.4 $147.8 $4.65 176,569.0 -2.56%
2025-03-27 $155.4 $151.8 $3.65 216,208.0 -0.64%
2025-03-26 $154.6 $151.8 $2.80 218,527.0 +0.16%
2025-03-25 $154.0 $151.5 $2.53 164,316.0 +0.96%

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
2025-04 $150.4 $127.9 $22.55 4,033,890.0 +1.75%
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
$8.005
price up icon 1.91%
security_protection_services GEO
$29.21
price up icon 2.90%
security_protection_services BCO
$91.83
price up icon 3.42%
security_protection_services BRC
$69.73
price up icon 1.94%
security_protection_services CXW
$21.98
price up icon 1.33%
자본화:     |  볼륨(24시간):