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
2022-12-30 143.16 144.57 142.28 144.19 0.1M
2022-12-29 141.56 144.94 141.40 144.70 0.1M
2022-12-28 142.25 142.70 140.60 140.88 0.1M
2022-12-27 141.48 141.86 140.15 141.25 0.1M
2022-12-23 140.18 141.23 139.15 140.67 0.1M
2022-12-22 138.20 139.83 136.48 139.65 0.1M
2022-12-21 136.89 139.01 136.23 138.76 0.1M
2022-12-20 131.92 135.72 131.07 135.25 0.2M
2022-12-19 131.32 132.84 130.47 131.48 0.1M
2022-12-16 130.93 132.57 129.50 129.92 0.2M
2022-12-15 133.37 133.87 131.48 132.04 0.1M
2022-12-14 136.76 136.94 133.80 135.64 0.1M
2022-12-13 136.85 138.51 133.61 135.83 0.1M
2022-12-12 134.75 135.23 133.49 134.37 0.1M
2022-12-09 134.71 134.93 133.49 134.47 0.1M
2022-12-08 133.96 135.34 133.06 134.48 0.1M
2022-12-07 136.88 137.80 133.75 134.34 0.1M
2022-12-06 138.91 139.30 136.90 137.85 0.1M
2022-12-05 140.16 140.16 138.23 139.01 0.0M
2022-12-02 139.97 143.21 139.97 141.57 0.1M
2022-12-01 142.21 143.28 139.70 141.33 0.1M
2022-11-30 137.50 141.03 135.83 141.01 0.2M
2022-11-29 137.26 137.99 135.89 136.54 0.1M
2022-11-28 141.06 141.95 137.96 137.96 0.1M
2022-11-25 140.93 143.00 140.93 142.12 0.0M
2022-11-23 140.05 142.76 139.05 141.28 0.1M
2022-11-22 140.00 140.41 138.01 140.06 0.1M
2022-11-21 138.70 139.92 138.34 139.68 0.1M
2022-11-18 138.56 138.64 136.67 137.97 0.2M
2022-11-17 135.75 137.13 134.95 136.59 0.1M
2022-11-16 136.42 137.35 134.99 137.18 0.1M
2022-11-15 140.00 140.15 135.86 135.97 0.2M
2022-11-14 138.87 139.84 136.90 137.53 0.1M
2022-11-11 137.17 139.87 137.00 138.70 0.1M
2022-11-10 138.16 139.36 135.79 137.30 0.2M
2022-11-09 133.04 134.42 132.59 133.80 0.1M
2022-11-08 134.72 136.17 132.30 134.50 0.1M
2022-11-07 133.11 134.58 131.50 134.45 0.1M
2022-11-04 131.30 132.50 129.67 131.71 0.1M
2022-11-03 129.85 131.30 127.19 130.09 0.1M
2022-11-02 134.08 134.85 130.55 131.56 0.1M
2022-11-01 134.80 136.45 134.02 134.63 0.1M
2022-10-31 132.00 134.32 130.50 134.24 0.3M
2022-10-28 132.00 134.47 127.56 132.06 0.2M
2022-10-27 122.42 139.22 119.15 131.42 0.3M
2022-10-26 118.98 118.99 116.40 117.10 0.1M
2022-10-25 116.74 118.87 116.38 118.39 0.1M
2022-10-24 117.79 118.60 116.82 117.44 0.1M
2022-10-21 115.43 117.34 113.56 116.85 0.1M
2022-10-20 117.28 117.61 114.37 115.39 0.1M
2022-10-19 117.97 118.57 115.71 116.91 0.1M
2022-10-18 119.37 120.02 117.78 118.88 0.1M
2022-10-17 115.27 117.59 114.96 116.52 0.1M
2022-10-14 117.39 117.40 113.21 113.57 0.1M
2022-10-13 112.56 117.84 112.49 116.98 0.1M
2022-10-12 116.22 116.37 114.15 114.15 0.1M
2022-10-11 114.61 116.58 113.75 115.86 0.1M
2022-10-10 115.14 116.25 113.52 114.96 0.1M
2022-10-07 116.63 116.71 114.13 115.41 0.1M
2022-10-06 117.72 118.00 116.34 116.60 0.1M
2022-10-05 116.18 118.53 116.10 117.47 0.1M
2022-10-04 114.45 117.97 114.45 117.88 0.1M
2022-10-03 110.19 114.04 110.19 113.45 0.1M
2022-09-30 110.73 113.22 109.01 109.28 0.1M
2022-09-29 111.64 111.64 109.25 110.56 0.1M
2022-09-28 111.12 113.42 110.03 112.51 0.1M
2022-09-27 113.34 113.67 108.75 110.14 0.1M
2022-09-26 111.76 113.47 111.15 112.72 0.1M
2022-09-23 112.27 112.37 110.79 111.39 0.1M
2022-09-22 116.21 116.21 113.48 113.59 0.1M
2022-09-21 118.80 119.28 115.79 116.07 0.1M
2022-09-20 117.81 118.20 116.39 117.61 0.1M
2022-09-19 116.45 119.55 116.24 118.96 0.1M
2022-09-16 118.36 118.65 116.72 117.58 0.2M
2022-09-15 119.61 120.70 118.31 119.57 0.1M
2022-09-14 120.42 121.55 119.05 120.09 0.1M
2022-09-13 122.44 123.76 120.41 121.01 0.1M
2022-09-12 122.93 123.94 122.34 123.44 0.0M
2022-09-09 119.45 122.90 119.41 122.63 0.1M
2022-09-08 118.23 120.36 117.63 119.61 0.1M
2022-09-07 117.01 119.84 117.01 119.53 0.1M
2022-09-06 116.55 117.15 114.73 116.51 0.1M
2022-09-02 118.82 118.82 115.08 115.66 0.1M
2022-09-01 118.00 118.00 115.88 117.60 0.1M
2022-08-31 120.46 120.46 118.42 118.86 0.1M
2022-08-30 121.60 121.60 118.70 119.68 0.1M
2022-08-29 120.63 121.32 119.28 120.80 0.0M
2022-08-26 127.57 127.57 121.77 121.82 0.1M
2022-08-25 126.93 127.72 126.38 127.72 0.0M
2022-08-24 125.50 126.85 125.22 126.10 0.0M
2022-08-23 127.43 129.00 125.00 125.88 0.1M
2022-08-22 130.07 131.71 127.81 128.11 0.1M
2022-08-19 132.05 132.05 129.76 131.04 0.1M
2022-08-18 131.35 132.18 130.65 131.86 0.1M
2022-08-17 132.39 132.46 131.14 131.75 0.1M
2022-08-16 131.54 132.89 130.85 132.61 0.1M
2022-08-15 130.22 132.39 130.08 131.92 0.1M
2022-08-12 129.89 131.56 128.39 131.47 0.1M
2022-08-11 127.37 130.05 127.37 128.82 0.1M
2022-08-10 127.17 128.61 125.32 126.99 0.1M
2022-08-09 128.27 128.27 125.31 125.93 0.1M
2022-08-08 127.58 128.61 126.83 127.63 0.1M
2022-08-05 125.11 126.86 125.11 126.36 0.1M
2022-08-04 127.17 127.35 126.14 126.50 0.1M
2022-08-03 125.80 128.31 125.80 126.82 0.1M
2022-08-02 127.35 129.10 124.87 125.50 0.1M
2022-08-01 128.65 129.61 127.11 128.52 0.1M
2022-07-29 124.40 129.26 122.78 128.34 0.2M
2022-07-28 131.65 131.65 122.48 123.52 0.1M
2022-07-27 130.00 132.08 128.88 131.24 0.1M
2022-07-26 128.70 129.50 127.69 129.32 0.1M
2022-07-25 129.73 129.77 128.17 129.18 0.1M
2022-07-22 128.77 129.68 128.00 129.05 0.0M
2022-07-21 126.83 129.10 126.74 129.05 0.1M
2022-07-20 127.42 127.84 126.74 127.73 0.1M
2022-07-19 123.29 126.95 122.85 126.87 0.1M
2022-07-18 124.12 124.17 122.20 122.51 0.1M
2022-07-15 122.50 123.02 121.23 122.67 0.1M
2022-07-14 119.49 120.89 118.31 120.57 0.1M
2022-07-13 121.46 121.91 117.98 121.00 0.1M
2022-07-12 123.62 124.73 121.78 123.17 0.1M
2022-07-11 122.73 123.82 122.61 123.72 0.1M
2022-07-08 123.52 124.08 122.33 123.48 0.1M
2022-07-07 122.83 124.40 122.83 123.98 0.1M
2022-07-06 122.59 123.43 122.23 122.88 0.1M
2022-07-05 119.93 123.68 119.86 123.31 0.1M
2022-07-01 121.07 122.96 120.22 122.04 0.1M
2022-06-30 117.79 121.30 117.79 121.07 0.1M
2022-06-29 121.26 121.26 118.28 119.47 0.1M
2022-06-28 122.39 123.42 120.73 120.83 0.1M
2022-06-27 120.86 121.81 120.34 121.47 0.1M
2022-06-24 117.74 121.25 116.52 120.25 0.3M
2022-06-23 116.50 117.36 115.43 117.28 0.1M
2022-06-22 114.82 117.14 114.81 116.23 0.1M
2022-06-21 115.22 117.11 112.89 116.10 0.1M
2022-06-17 115.35 116.78 114.48 114.76 0.2M
2022-06-16 115.94 115.94 113.37 113.76 0.1M
2022-06-15 118.60 120.06 116.65 118.50 0.1M
2022-06-14 120.89 121.52 117.81 118.52 0.1M
2022-06-13 120.96 122.02 119.40 120.04 0.2M
2022-06-10 123.91 124.71 122.14 123.74 0.1M
2022-06-09 126.74 127.29 125.56 125.84 0.1M
2022-06-08 128.67 129.64 127.55 127.80 0.1M
2022-06-07 127.13 129.57 126.67 129.57 0.1M
2022-06-06 128.15 129.01 127.75 128.52 0.1M
2022-06-03 126.58 127.92 126.05 126.60 0.1M
2022-06-02 126.91 128.06 126.28 127.50 0.2M
2022-06-01 128.53 128.53 124.77 126.03 0.1M
2022-05-31 128.21 129.57 127.09 127.49 0.2M
2022-05-27 126.84 129.78 126.68 129.46 0.1M
2022-05-26 125.21 126.84 124.63 125.96 0.1M
2022-05-25 123.24 125.25 121.49 123.85 0.4M
2022-05-24 121.13 125.94 120.54 124.55 0.5M
2022-05-23 120.46 121.51 119.33 120.65 0.2M
2022-05-20 120.83 120.83 118.32 120.46 0.2M
2022-05-19 119.12 121.50 118.26 120.17 0.2M
2022-05-18 122.74 124.15 119.34 119.59 0.1M
2022-05-17 122.00 124.20 120.96 123.48 0.2M
2022-05-16 120.66 121.76 118.77 120.60 0.1M
2022-05-13 120.00 121.85 119.20 121.00 0.2M
2022-05-12 119.07 119.92 116.67 119.38 0.2M
2022-05-11 119.66 122.37 118.50 119.08 0.3M
2022-05-10 123.21 123.21 117.72 119.34 0.2M
2022-05-09 120.82 123.24 120.78 122.09 0.1M
2022-05-06 123.85 124.15 121.05 122.31 0.1M
2022-05-05 126.14 126.75 123.12 124.13 0.1M
2022-05-04 120.82 127.30 120.79 127.22 0.2M
2022-05-03 119.98 121.55 118.13 120.93 0.2M
2022-05-02 120.41 122.06 116.84 118.73 0.2M
2022-04-29 122.08 122.08 118.92 120.69 0.5M
2022-04-28 122.32 124.52 115.10 121.70 0.3M
2022-04-27 121.10 123.57 121.10 121.45 0.2M
2022-04-26 125.08 125.51 120.99 121.64 0.2M
2022-04-25 125.62 127.12 122.28 126.46 0.2M
2022-04-22 128.90 130.92 126.64 127.15 0.2M
2022-04-21 132.66 133.62 128.76 129.91 0.1M
2022-04-20 130.79 133.25 130.79 131.10 0.1M
2022-04-19 127.35 130.51 127.35 129.94 0.1M
2022-04-18 126.40 127.37 125.34 127.09 0.1M
2022-04-14 129.26 130.63 126.23 126.40 0.1M
2022-04-13 127.62 130.82 127.62 129.02 0.1M
2022-04-12 130.19 131.00 127.02 127.49 0.1M
2022-04-11 131.16 131.95 128.86 129.07 0.1M
2022-04-08 133.17 135.55 132.09 132.17 0.1M
2022-04-07 136.07 136.07 133.07 133.72 0.1M
2022-04-06 135.80 136.71 134.00 136.55 0.1M
2022-04-05 137.10 138.65 135.41 136.97 0.1M
2022-04-04 136.71 136.71 133.90 136.47 0.1M
2022-04-01 132.99 137.57 132.99 137.38 0.1M
2022-03-31 134.89 136.84 132.65 132.70 0.1M
2022-03-30 137.85 137.85 135.39 136.20 0.1M
2022-03-29 134.78 138.13 134.78 137.29 0.1M
2022-03-28 133.49 134.80 131.99 133.70 0.1M
2022-03-25 134.28 134.28 132.30 134.06 0.1M
2022-03-24 135.32 135.32 132.15 133.55 0.1M
2022-03-23 136.11 136.11 133.64 134.18 0.1M
2022-03-22 138.50 140.46 136.33 136.54 0.1M
2022-03-21 136.75 137.60 136.06 137.52 0.1M
2022-03-18 137.02 138.04 134.73 136.62 0.2M
2022-03-17 134.66 137.67 133.52 137.07 0.1M
2022-03-16 132.10 135.19 131.97 135.14 0.1M
2022-03-15 130.77 133.25 129.63 131.23 0.1M
2022-03-14 129.05 130.47 127.20 129.61 0.1M
2022-03-11 132.66 132.66 127.59 128.04 0.1M
2022-03-10 133.34 134.44 131.12 132.30 0.1M
2022-03-09 131.00 136.44 130.72 135.58 0.1M
2022-03-08 133.67 134.05 128.45 128.64 0.1M
2022-03-07 139.93 139.93 134.22 134.54 0.1M
2022-03-04 137.67 141.07 137.67 139.98 0.1M
2022-03-03 140.78 141.17 138.15 139.57 0.1M
2022-03-02 138.17 140.99 137.10 139.75 0.1M
2022-03-01 139.48 139.94 135.08 136.89 0.1M
2022-02-28 136.16 139.76 136.16 139.10 0.1M
2022-02-25 134.04 138.02 133.36 138.01 0.1M
2022-02-24 132.18 134.25 130.13 133.65 0.1M
2022-02-23 138.63 138.63 134.75 135.07 0.2M
2022-02-22 140.76 140.76 136.96 138.21 0.1M
2022-02-18 138.00 141.82 135.99 140.22 0.1M
2022-02-17 137.51 138.06 135.78 136.14 0.1M
2022-02-16 139.85 139.85 137.74 138.94 0.1M
2022-02-15 138.20 139.97 137.41 139.51 0.1M
2022-02-14 136.27 137.91 135.82 136.60 0.1M
2022-02-11 138.44 139.61 136.06 136.94 0.1M
2022-02-10 137.81 140.93 137.01 137.73 0.1M
2022-02-09 138.84 140.88 138.79 139.45 0.0M
2022-02-08 136.13 138.29 135.87 137.39 0.0M
2022-02-07 136.26 137.35 135.17 135.79 0.1M
2022-02-04 135.46 137.57 133.41 136.30 0.1M
2022-02-03 138.09 138.74 135.90 136.23 0.1M
2022-02-02 138.90 139.69 137.97 139.23 0.1M
2022-02-01 138.29 139.14 136.27 139.00 0.1M
2022-01-31 133.49 137.57 133.49 137.40 0.3M
2022-01-28 131.67 134.09 129.46 134.00 0.1M
2022-01-27 135.97 136.55 131.23 131.73 0.1M
2022-01-26 137.39 140.53 132.35 134.54 0.1M
2022-01-25 137.57 137.57 132.85 136.98 0.1M
2022-01-24 135.83 139.44 133.35 139.39 0.1M
2022-01-21 141.31 142.17 137.72 137.99 0.1M
2022-01-20 142.85 144.90 141.11 141.49 0.1M
2022-01-19 145.45 145.63 142.72 142.92 0.1M
2022-01-18 145.17 146.04 143.88 145.40 0.1M
2022-01-14 148.04 148.04 145.03 146.60 0.1M
2022-01-13 146.06 149.65 145.35 148.60 0.1M
2022-01-12 145.53 147.56 143.58 146.47 0.1M
2022-01-11 143.59 146.33 142.89 145.98 0.1M
2022-01-10 146.20 146.55 143.28 144.33 0.1M
2022-01-07 145.33 147.04 145.33 146.51 0.1M
2022-01-06 146.07 146.45 144.21 144.88 0.1M
2022-01-05 149.52 150.75 146.12 146.36 0.1M
2022-01-04 148.28 151.31 147.53 149.51 0.1M
2022-01-03 151.14 151.98 147.13 148.13 0.1M