MSA Safety

MSA
🏛️ usa →
172.07
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 150.97 152.03 150.52 150.96 0.0M
2021-12-30 152.70 152.98 150.25 150.48 0.0M
2021-12-29 152.57 153.21 151.95 152.15 0.1M
2021-12-28 149.88 152.26 149.88 151.80 0.0M
2021-12-27 148.09 150.00 147.38 149.99 0.1M
2021-12-23 147.52 148.53 145.75 147.19 0.0M
2021-12-22 144.34 147.97 143.01 147.60 0.1M
2021-12-21 140.01 143.77 140.01 143.64 0.1M
2021-12-20 141.39 141.39 136.91 139.55 0.1M
2021-12-17 145.01 145.14 141.92 142.83 0.4M
2021-12-16 145.22 146.63 144.17 144.72 0.1M
2021-12-15 144.03 145.55 143.08 144.79 0.1M
2021-12-14 147.54 149.41 143.84 144.80 0.1M
2021-12-13 148.16 149.47 147.74 148.13 0.1M
2021-12-10 148.81 149.90 147.71 148.51 0.1M
2021-12-09 149.08 149.93 147.73 148.55 0.0M
2021-12-08 149.51 151.15 149.09 149.19 0.1M
2021-12-07 147.59 149.75 146.79 148.72 0.1M
2021-12-06 143.92 145.70 142.58 144.59 0.1M
2021-12-03 143.20 143.20 140.21 142.50 0.1M
2021-12-02 142.37 144.05 141.24 143.22 0.1M
2021-12-01 145.17 147.34 141.38 141.38 0.1M
2021-11-30 148.68 150.73 142.94 143.32 0.1M
2021-11-29 152.00 152.00 149.60 150.05 0.1M
2021-11-26 152.40 153.30 149.89 150.49 0.0M
2021-11-24 154.17 154.68 152.76 154.40 0.0M
2021-11-23 154.47 156.23 152.76 154.74 0.0M
2021-11-22 156.09 156.32 153.65 154.10 0.1M
2021-11-19 154.00 156.54 153.49 155.76 0.1M
2021-11-18 154.41 155.05 153.23 153.69 0.0M
2021-11-17 155.14 155.92 153.19 154.62 0.0M
2021-11-16 154.70 156.84 154.41 155.50 0.1M
2021-11-15 153.56 155.94 153.06 154.89 0.1M
2021-11-12 154.82 155.35 151.61 152.60 0.1M
2021-11-11 154.54 156.88 154.54 154.96 0.1M
2021-11-10 153.62 155.85 153.36 153.78 0.1M
2021-11-09 154.25 155.91 153.67 154.04 0.0M
2021-11-08 154.66 155.44 153.51 154.27 0.1M
2021-11-05 155.28 157.29 153.35 153.42 0.1M
2021-11-04 153.69 156.96 152.42 154.33 0.1M
2021-11-03 152.43 153.19 151.52 152.52 0.1M
2021-11-02 148.06 153.19 148.06 151.96 0.1M
2021-11-01 152.84 152.84 147.76 148.42 0.1M
2021-10-29 152.46 156.28 152.46 153.03 0.3M
2021-10-28 152.69 155.26 149.41 153.31 0.1M
2021-10-27 154.12 155.67 151.44 152.11 0.1M
2021-10-26 154.81 155.32 153.75 154.71 0.1M
2021-10-25 155.56 155.62 154.29 154.92 0.1M
2021-10-22 154.37 155.81 153.14 154.86 0.1M
2021-10-21 154.91 154.92 152.25 153.81 0.1M
2021-10-20 154.20 155.00 153.14 154.41 0.1M
2021-10-19 152.44 153.65 151.08 153.61 0.0M
2021-10-18 149.76 152.22 149.45 152.05 0.1M
2021-10-15 149.19 150.80 148.75 150.33 0.1M
2021-10-14 146.23 148.66 145.66 148.66 0.0M
2021-10-13 146.05 146.73 144.07 145.05 0.1M
2021-10-12 147.52 148.44 144.89 145.64 0.1M
2021-10-11 147.78 149.33 146.94 147.11 0.0M
2021-10-08 149.35 149.66 148.26 148.27 0.0M
2021-10-07 150.02 151.77 148.70 149.07 0.1M
2021-10-06 148.06 149.32 146.60 149.14 0.1M
2021-10-05 148.45 149.49 146.35 149.18 0.1M
2021-10-04 148.38 148.97 145.81 148.54 0.1M
2021-10-01 146.74 148.71 144.61 148.17 0.1M
2021-09-30 147.28 147.28 145.42 145.70 0.1M
2021-09-29 147.11 147.50 145.00 146.13 0.1M
2021-09-28 144.46 146.99 143.72 146.72 0.1M
2021-09-27 141.98 146.16 141.54 145.35 0.2M
2021-09-24 145.33 146.65 141.25 142.51 0.2M
2021-09-23 147.58 148.53 146.05 146.83 0.2M
2021-09-22 149.84 150.19 147.60 147.67 0.1M
2021-09-21 147.74 149.88 145.92 148.94 0.1M
2021-09-20 149.18 151.80 145.62 146.92 0.2M
2021-09-17 152.89 153.50 151.31 151.48 0.3M
2021-09-16 154.88 156.12 152.53 153.67 0.1M
2021-09-15 153.31 156.15 153.31 155.35 0.1M
2021-09-14 154.51 154.51 152.21 153.77 0.1M
2021-09-13 156.59 156.90 152.66 153.77 0.1M
2021-09-10 157.90 158.18 155.13 155.63 0.0M
2021-09-09 159.01 160.21 157.19 157.24 0.0M
2021-09-08 162.32 163.67 159.16 159.70 0.1M
2021-09-07 162.72 167.49 161.41 162.32 0.1M
2021-09-03 160.62 162.46 160.26 162.16 0.1M
2021-09-02 160.92 162.23 160.83 161.56 0.0M
2021-09-01 163.44 164.07 159.92 160.85 0.1M
2021-08-31 159.65 162.98 158.61 162.84 0.1M
2021-08-30 158.85 160.34 158.00 159.36 0.1M
2021-08-27 158.45 160.96 158.29 159.88 0.1M
2021-08-26 159.40 159.40 157.87 158.24 0.0M
2021-08-25 159.29 161.99 158.41 158.78 0.1M
2021-08-24 160.28 161.68 159.36 159.45 0.0M
2021-08-23 160.03 160.59 158.17 159.60 0.1M
2021-08-20 157.42 160.53 157.42 159.90 0.1M
2021-08-19 157.65 159.78 157.44 157.99 0.1M
2021-08-18 160.76 162.95 158.86 159.07 0.1M
2021-08-17 160.62 162.77 159.87 161.84 0.1M
2021-08-16 160.72 163.78 160.13 161.81 0.1M
2021-08-13 160.79 161.95 160.07 160.85 0.1M
2021-08-12 161.35 162.78 160.47 160.93 0.0M
2021-08-11 161.00 161.85 160.81 161.33 0.0M
2021-08-10 160.05 163.09 160.00 160.59 0.0M
2021-08-09 160.04 162.26 159.14 160.34 0.0M
2021-08-06 160.53 161.62 158.26 160.60 0.0M
2021-08-05 158.76 159.85 156.60 159.19 0.1M
2021-08-04 160.06 160.83 157.51 157.83 0.1M
2021-08-03 162.52 162.52 160.69 161.45 0.1M
2021-08-02 164.22 167.38 161.57 161.88 0.1M
2021-07-30 163.33 165.95 163.33 164.48 0.1M
2021-07-29 164.99 164.99 163.39 164.67 0.1M
2021-07-28 161.96 163.68 159.79 162.56 0.1M
2021-07-27 161.71 163.47 159.64 162.51 0.1M
2021-07-26 163.14 163.30 161.02 161.57 0.0M
2021-07-23 161.53 163.51 160.66 162.77 0.1M
2021-07-22 163.09 163.61 160.78 160.95 0.1M
2021-07-21 163.38 164.80 161.72 163.62 0.1M
2021-07-20 159.28 163.92 159.28 162.59 0.2M
2021-07-19 159.46 160.54 157.62 159.31 0.1M
2021-07-16 163.52 165.28 161.35 161.41 0.1M
2021-07-15 162.92 164.04 162.26 163.02 0.0M
2021-07-14 163.73 165.10 163.55 164.03 0.0M
2021-07-13 165.44 167.02 163.43 163.63 0.1M
2021-07-12 165.30 166.45 163.59 166.01 0.0M
2021-07-09 165.13 165.42 163.04 164.96 0.1M
2021-07-08 164.16 165.13 162.61 163.16 0.1M
2021-07-07 166.12 167.09 165.51 166.06 0.1M
2021-07-06 164.66 166.31 162.11 165.71 0.1M
2021-07-02 166.43 166.43 163.65 165.35 0.1M
2021-07-01 166.31 167.47 165.92 166.16 0.1M
2021-06-30 165.40 167.55 165.04 165.58 0.1M
2021-06-29 163.80 166.83 163.32 165.07 0.1M
2021-06-28 163.97 164.98 162.25 164.16 0.1M
2021-06-25 163.13 165.08 162.77 164.63 0.2M
2021-06-24 163.22 163.67 160.99 162.76 0.1M
2021-06-23 162.90 163.55 160.81 161.82 0.1M
2021-06-22 161.44 162.61 160.05 161.82 0.1M
2021-06-21 159.20 162.79 158.39 161.74 0.1M
2021-06-18 157.14 159.32 156.46 157.60 0.2M
2021-06-17 162.36 162.73 158.59 159.57 0.1M
2021-06-16 167.36 167.36 161.83 162.93 0.1M
2021-06-15 167.06 168.37 166.31 167.63 0.1M
2021-06-14 166.77 167.89 165.08 167.68 0.1M
2021-06-11 166.98 168.24 165.35 166.74 0.1M
2021-06-10 168.25 168.67 165.25 166.78 0.1M
2021-06-09 169.00 169.00 166.75 167.02 0.1M
2021-06-08 167.40 168.79 166.08 168.56 0.0M
2021-06-07 171.45 172.13 167.33 167.73 0.1M
2021-06-04 169.59 172.31 169.20 171.10 0.1M
2021-06-03 169.00 171.13 168.09 168.93 0.1M
2021-06-02 169.92 171.21 168.95 169.67 0.1M
2021-06-01 168.42 169.86 167.52 169.13 0.1M
2021-05-28 167.95 168.81 167.05 168.06 0.1M
2021-05-27 168.22 168.86 167.06 167.34 0.1M
2021-05-26 167.51 167.87 166.42 167.03 0.1M
2021-05-25 164.07 167.57 163.68 166.90 0.1M
2021-05-24 164.70 165.08 162.80 164.77 0.1M
2021-05-21 163.85 165.29 162.51 163.43 0.4M
2021-05-20 162.68 164.85 160.94 163.08 0.1M
2021-05-19 164.95 164.95 161.57 162.72 0.1M
2021-05-18 169.67 169.92 165.98 166.08 0.1M
2021-05-17 167.91 169.39 166.81 169.11 0.1M
2021-05-14 166.25 169.57 165.36 168.69 0.1M
2021-05-13 162.50 167.52 162.50 166.59 0.1M
2021-05-12 165.68 165.95 162.27 162.28 0.1M
2021-05-11 164.20 166.28 163.88 165.90 0.1M
2021-05-10 165.24 167.13 164.47 166.44 0.1M
2021-05-07 161.40 165.54 159.98 165.49 0.1M
2021-05-06 163.14 166.02 160.69 161.69 0.1M
2021-05-05 163.67 163.77 160.92 162.62 0.1M
2021-05-04 162.03 165.14 161.21 163.78 0.1M
2021-05-03 161.88 164.00 160.07 162.00 0.1M
2021-04-30 159.74 162.67 159.74 160.76 0.3M
2021-04-29 156.91 163.66 153.58 160.30 0.1M
2021-04-28 159.25 160.00 158.54 159.84 0.1M
2021-04-27 158.80 162.20 157.96 158.72 0.1M
2021-04-26 162.32 162.87 158.88 159.20 0.1M
2021-04-23 159.16 162.14 159.16 161.65 0.1M
2021-04-22 159.92 161.99 158.63 158.63 0.1M
2021-04-21 156.47 160.55 156.47 159.10 0.1M
2021-04-20 154.04 156.94 153.66 156.43 0.1M
2021-04-19 155.69 156.08 154.17 154.70 0.1M
2021-04-16 155.19 155.93 153.82 155.63 0.1M
2021-04-15 152.88 154.99 152.88 153.96 0.1M
2021-04-14 153.00 153.79 152.09 152.49 0.1M
2021-04-13 154.99 155.50 152.63 152.96 0.1M
2021-04-12 151.56 154.88 151.56 154.68 0.1M
2021-04-09 152.86 153.25 150.82 152.50 0.1M
2021-04-08 153.07 153.07 150.53 152.01 0.1M
2021-04-07 154.19 154.19 151.24 152.51 0.1M
2021-04-06 150.92 154.01 150.92 153.10 0.1M
2021-04-05 152.15 153.26 150.74 151.84 0.1M
2021-04-01 150.80 152.50 149.59 151.51 0.1M
2021-03-31 150.00 151.09 148.38 150.02 0.2M
2021-03-30 147.41 150.71 146.41 150.05 0.2M
2021-03-29 149.87 150.77 147.27 147.89 0.1M
2021-03-26 153.35 154.40 149.30 150.80 0.1M
2021-03-25 148.52 153.84 147.28 152.75 0.2M
2021-03-24 154.56 154.82 149.50 149.75 0.2M
2021-03-23 157.61 159.88 153.83 154.63 0.1M
2021-03-22 159.15 160.07 155.61 159.12 0.1M
2021-03-19 163.70 163.70 159.12 159.50 0.3M
2021-03-18 164.48 166.24 163.41 164.19 0.1M
2021-03-17 162.96 165.00 162.27 164.86 0.1M
2021-03-16 165.84 167.44 162.89 163.35 0.1M
2021-03-15 165.00 167.08 163.49 165.63 0.1M
2021-03-12 162.30 164.90 161.85 164.84 0.1M
2021-03-11 165.26 165.68 162.34 162.86 0.1M
2021-03-10 163.15 166.07 161.49 165.32 0.1M
2021-03-09 164.93 166.00 161.63 162.42 0.1M
2021-03-08 160.00 165.85 158.77 163.78 0.1M
2021-03-05 157.12 159.92 154.36 159.78 0.2M
2021-03-04 159.67 160.20 154.26 156.16 0.1M
2021-03-03 159.03 162.66 158.14 160.78 0.2M
2021-03-02 167.04 167.04 159.14 159.32 0.2M
2021-03-01 162.67 167.88 162.67 167.64 0.2M
2021-02-26 162.45 164.97 160.77 160.99 0.2M
2021-02-25 167.84 169.03 161.67 162.11 0.1M
2021-02-24 171.59 171.59 168.39 168.63 0.1M
2021-02-23 170.64 172.40 168.95 171.23 0.1M
2021-02-22 169.02 172.23 168.67 172.04 0.1M
2021-02-19 166.96 170.23 165.13 169.96 0.1M
2021-02-18 169.95 170.09 166.17 166.17 0.1M
2021-02-17 172.18 172.84 169.81 170.81 0.1M
2021-02-16 172.19 172.81 170.35 172.48 0.1M
2021-02-12 169.45 172.19 169.45 171.51 0.1M
2021-02-11 169.51 171.07 167.85 170.11 0.2M
2021-02-10 171.75 171.96 168.65 169.53 0.1M
2021-02-09 169.81 171.48 167.63 170.60 0.2M
2021-02-08 166.54 169.58 165.19 169.54 0.1M
2021-02-05 168.07 168.73 163.71 165.77 0.2M
2021-02-04 161.18 167.23 159.87 167.00 0.2M
2021-02-03 158.26 160.81 157.05 160.50 0.1M
2021-02-02 159.27 160.52 157.54 158.55 0.2M
2021-02-01 156.96 158.00 152.90 157.74 0.1M
2021-01-29 157.98 158.35 155.71 156.12 0.2M
2021-01-28 162.00 162.30 157.48 158.76 0.2M
2021-01-27 157.75 162.76 157.18 161.45 0.1M
2021-01-26 163.65 163.65 159.07 160.34 0.1M
2021-01-25 163.08 165.63 161.99 163.38 0.1M
2021-01-22 161.30 164.21 160.44 163.04 0.1M
2021-01-21 160.63 164.20 159.17 162.77 0.2M
2021-01-20 158.52 161.72 157.79 161.28 0.1M
2021-01-19 158.65 160.00 157.19 158.37 0.1M
2021-01-15 157.63 158.36 153.74 157.65 0.1M
2021-01-14 159.84 159.87 156.85 158.04 0.1M
2021-01-13 160.23 161.29 157.42 158.58 0.1M
2021-01-12 155.79 161.40 155.79 160.75 0.1M
2021-01-11 153.88 156.90 153.69 156.26 0.1M
2021-01-08 156.86 157.08 154.00 155.64 0.1M
2021-01-07 155.50 157.40 154.10 156.60 0.1M
2021-01-06 148.56 156.23 148.56 154.78 0.2M
2021-01-05 146.90 149.28 146.61 148.79 0.1M
2021-01-04 148.96 150.62 145.56 146.10 0.1M