Stockscreener 앱 받기
182.26
1.18%
-2.18
Msa Safety Inc 주식 (MSA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $184.6 | $181.8 | $2.73 | 242,567.0 | -1.18% |
| 2026-10-22 | $184.5 | $178.9 | $5.57 | 219,281.0 | +0.60% |
| 2026-10-21 | $185.2 | $182.0 | $3.21 | 196,966.0 | +0.62% |
| 2026-10-20 | $182.2 | $177.6 | $4.63 | 199,921.0 | +1.94% |
| 2026-10-19 | $180.4 | $178.1 | $2.30 | 191,293.0 | -0.17% |
| 2026-10-16 | $184.6 | $177.8 | $6.83 | 215,379.0 | -1.51% |
| 2026-10-15 | $183.5 | $180.3 | $3.19 | 222,138.0 | +0.12% |
| 2026-10-14 | $182.9 | $181.0 | $1.91 | 207,803.0 | -0.12% |
| 2026-10-13 | $182.4 | $178.2 | $4.16 | 177,501.0 | -0.11% |
| 2026-10-12 | $182.7 | $179.4 | $3.28 | 261,378.0 | +0.71% |
| 2026-10-09 | $181.8 | $177.3 | $4.53 | 193,681.0 | +1.47% |
| 2026-10-08 | $178.5 | $175.3 | $3.20 | 193,382.0 | -0.66% |
| 2026-10-07 | $181.2 | $177.5 | $3.62 | 319,258.0 | -1.74% |
| 2026-10-06 | $184.7 | $182.4 | $2.29 | 190,940.0 | -0.37% |
| 2026-10-05 | $184.6 | $180.0 | $4.57 | 319,823.0 | +1.05% |
| 2026-10-02 | $183.0 | $181.1 | $1.86 | 229,546.0 | +1.23% |
| 2026-10-01 | $180.1 | $177.4 | $2.70 | 178,050.0 | +0.65% |
| 2026-09-30 | $181.4 | $177.8 | $3.56 | 266,701.0 | -1.48% |
| 2026-09-29 | $183.7 | $180.1 | $3.66 | 206,179.0 | -0.97% |
| 2026-09-28 | $183.8 | $180.6 | $3.23 | 192,580.0 | -0.08% |
| 2026-09-25 | $184.3 | $181.4 | $2.92 | 213,431.0 | +0.19% |
| 2026-09-24 | $184.2 | $181.2 | $3.06 | 205,054.0 | -0.40% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $185.2 | $175.3 | $9.94 | 3,758,907.0 | +2.46% |
| 2026-09 | $190.8 | $174.8 | $15.99 | 5,142,856.0 | -4.76% |
| 2026-08 | $196.6 | $185.8 | $10.78 | 5,855,256.0 | -1.54% |
| 2026-07 | $196.0 | $166.3 | $29.67 | 5,729,485.0 | +8.66% |
| 2026-06 | $175.0 | $155.8 | $19.19 | 7,793,186.0 | +5.30% |
| 2026-05 | $178.8 | $164.4 | $14.38 | 6,544,840.0 | -0.35% |
| 2026-04 | $176.0 | $162.8 | $13.19 | 4,855,720.0 | +1.49% |
| 2026-03 | $199.2 | $158.6 | $40.60 | 4,532,801.0 | -16.10% |
| 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% |
1.29%
0.04%
자본화:
|
볼륨(24시간):