MSA Safety

MSA
🏛️ usa →
173.13
Last Update: 2025-10-01
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
2024-12-31 166.02 167.19 164.79 165.77 0.1M
2024-12-30 165.34 166.85 163.42 165.89 0.1M
2024-12-27 167.02 169.10 165.51 167.17 0.1M
2024-12-26 167.92 170.03 167.92 168.11 0.4M
2024-12-24 167.21 169.68 165.29 168.94 0.1M
2024-12-23 164.49 166.36 164.39 166.21 0.2M
2024-12-20 166.83 168.17 164.73 165.37 0.7M
2024-12-19 165.80 168.63 165.31 167.52 0.3M
2024-12-18 168.93 170.60 164.44 164.46 0.3M
2024-12-17 173.17 173.90 168.47 168.97 0.1M
2024-12-16 173.83 175.81 173.49 173.91 0.1M
2024-12-13 176.73 176.73 173.47 174.41 0.1M
2024-12-12 175.00 179.24 175.00 176.40 0.1M
2024-12-11 179.48 181.37 177.34 177.78 0.3M
2024-12-10 177.96 179.36 175.78 178.77 0.2M
2024-12-09 176.23 180.44 175.71 177.81 0.3M
2024-12-06 174.44 176.36 173.68 176.06 0.3M
2024-12-05 177.09 177.87 172.69 173.46 0.2M
2024-12-04 174.04 178.67 174.04 178.02 0.2M
2024-12-03 173.93 174.39 171.65 174.34 0.2M
2024-12-02 173.36 175.59 172.10 174.68 0.2M
2024-11-29 174.18 176.11 173.16 173.81 0.1M
2024-11-27 174.83 176.03 174.22 174.32 0.1M
2024-11-26 176.36 176.94 173.36 174.78 0.2M
2024-11-25 175.76 178.77 175.18 176.21 0.3M
2024-11-22 172.60 175.16 172.60 174.98 0.3M
2024-11-21 171.79 173.69 170.80 171.78 0.2M
2024-11-20 167.53 172.26 166.55 171.82 0.2M
2024-11-19 167.49 169.56 167.35 168.04 0.1M
2024-11-18 171.69 173.16 169.28 169.39 0.1M
2024-11-15 173.14 173.14 170.33 172.03 0.2M
2024-11-14 176.93 177.64 170.99 172.74 0.2M
2024-11-13 175.88 179.91 175.88 176.91 0.2M
2024-11-12 173.76 175.63 172.82 175.61 0.1M
2024-11-11 175.06 175.31 173.49 174.26 0.1M
2024-11-08 173.27 175.55 173.02 173.56 0.1M
2024-11-07 173.50 174.86 170.31 172.89 0.3M
2024-11-06 174.40 174.85 170.87 173.69 0.2M
2024-11-05 163.80 168.10 163.80 167.82 0.1M
2024-11-04 163.67 165.91 163.42 164.01 0.1M
2024-11-01 166.29 167.48 162.40 163.63 0.3M
2024-10-31 167.46 167.46 165.74 165.95 0.3M
2024-10-30 167.56 170.01 166.43 167.29 0.1M
2024-10-29 165.93 168.16 165.93 168.00 0.2M
2024-10-28 167.33 168.37 165.83 167.06 0.2M
2024-10-25 168.01 169.94 165.54 166.12 0.2M
2024-10-24 164.39 173.02 161.68 166.92 0.3M
2024-10-23 169.24 169.51 166.73 167.41 0.2M
2024-10-22 170.00 170.11 167.77 169.39 0.1M
2024-10-21 172.53 173.16 170.26 170.86 0.1M
2024-10-18 174.41 174.45 171.38 172.31 0.1M
2024-10-17 173.78 175.07 173.26 173.37 0.1M
2024-10-16 175.17 176.31 172.80 172.82 0.2M
2024-10-15 173.62 176.59 173.62 175.03 0.3M
2024-10-14 173.13 173.95 172.21 173.45 0.1M
2024-10-11 172.18 173.56 171.70 172.50 0.1M
2024-10-10 171.91 172.93 170.54 171.36 0.1M
2024-10-09 171.23 175.41 170.97 173.01 0.1M
2024-10-08 172.19 173.45 170.47 171.68 0.1M
2024-10-07 172.06 172.06 169.96 171.20 0.2M
2024-10-04 173.48 174.38 171.01 171.99 0.1M
2024-10-03 172.80 173.07 170.97 171.54 0.1M
2024-10-02 171.81 176.34 170.46 173.54 0.2M
2024-10-01 177.31 177.31 171.53 171.64 0.2M
2024-09-30 176.57 177.91 175.93 177.34 0.1M
2024-09-27 180.06 182.23 176.87 176.98 0.1M
2024-09-26 179.18 179.87 177.72 179.56 0.3M
2024-09-25 181.59 183.18 178.15 178.45 0.1M
2024-09-24 182.26 182.30 179.10 180.85 0.1M
2024-09-23 181.52 182.92 181.26 182.29 0.1M
2024-09-20 184.19 185.12 180.95 181.01 0.7M
2024-09-19 186.87 187.41 184.64 184.68 0.2M
2024-09-18 180.07 186.62 179.53 184.32 0.2M
2024-09-17 179.68 181.09 177.30 179.41 0.2M
2024-09-16 177.06 179.87 176.60 178.42 0.2M
2024-09-13 173.71 178.58 172.79 176.43 0.2M
2024-09-12 171.64 173.49 170.89 172.95 0.1M
2024-09-11 170.86 171.48 168.64 171.35 0.2M
2024-09-10 170.30 172.42 169.54 171.86 0.1M
2024-09-09 169.41 174.20 169.22 170.75 0.7M
2024-09-06 172.14 173.30 167.76 167.77 0.1M
2024-09-05 173.94 174.36 172.01 172.41 0.1M
2024-09-04 175.80 176.92 173.36 174.01 0.1M
2024-09-03 181.78 181.78 175.48 175.87 0.1M
2024-08-30 180.55 182.67 179.66 182.63 0.1M
2024-08-29 180.00 183.36 179.18 179.50 0.1M
2024-08-28 178.05 179.85 177.76 178.76 0.1M
2024-08-27 177.60 179.54 177.57 177.81 0.1M
2024-08-26 177.73 179.18 177.29 177.99 0.1M
2024-08-23 177.35 180.64 176.63 176.92 0.1M
2024-08-22 178.76 178.81 176.42 177.24 0.1M
2024-08-21 176.65 179.49 176.45 178.27 0.1M
2024-08-20 175.99 177.11 174.67 176.32 0.1M
2024-08-19 177.44 177.69 175.17 176.30 0.1M
2024-08-16 178.47 180.28 176.32 176.75 0.2M
2024-08-15 181.44 182.02 178.69 179.86 0.1M
2024-08-14 178.98 180.36 178.50 179.04 0.1M
2024-08-13 177.93 179.69 176.70 178.76 0.1M
2024-08-12 177.38 177.81 176.25 176.82 0.1M
2024-08-09 177.14 178.08 175.43 177.00 0.1M
2024-08-08 174.28 177.34 174.28 177.25 0.1M
2024-08-07 177.25 177.25 171.59 173.04 0.1M
2024-08-06 176.33 177.99 175.25 175.36 0.1M
2024-08-05 176.42 177.62 174.85 175.83 0.1M
2024-08-02 182.32 183.27 180.34 181.69 0.1M
2024-08-01 187.67 192.12 182.89 184.89 0.1M
2024-07-31 189.31 191.08 187.42 188.65 0.2M
2024-07-30 189.35 190.14 186.04 187.46 0.1M
2024-07-29 190.35 192.01 188.21 188.50 0.1M
2024-07-26 193.17 193.22 188.45 189.58 0.2M
2024-07-25 188.83 194.22 188.06 191.78 0.3M
2024-07-24 194.29 196.36 191.95 192.02 0.2M
2024-07-23 194.13 197.02 194.06 195.13 0.1M
2024-07-22 191.12 195.10 190.68 194.99 0.2M
2024-07-19 190.28 191.61 188.79 190.34 0.2M
2024-07-18 195.38 196.73 190.66 190.81 0.2M
2024-07-17 199.28 200.60 194.92 194.92 0.2M
2024-07-16 194.94 200.61 194.94 199.90 0.1M
2024-07-15 194.46 196.34 193.36 193.39 0.1M
2024-07-12 193.50 195.78 192.36 193.06 0.1M
2024-07-11 189.06 192.88 188.07 191.77 0.2M
2024-07-10 186.55 187.94 186.08 187.46 0.1M
2024-07-09 185.58 186.81 185.32 185.87 0.1M
2024-07-08 185.17 186.70 184.46 185.50 0.1M
2024-07-05 183.86 184.79 183.15 184.23 0.2M
2024-07-03 184.68 186.09 184.30 185.00 0.1M
2024-07-02 185.35 185.76 183.22 184.69 0.1M
2024-07-01 187.83 187.97 184.63 185.11 0.2M
2024-06-28 188.57 189.26 186.69 187.69 0.3M
2024-06-27 187.20 189.17 187.07 187.74 0.2M
2024-06-26 187.40 188.63 186.48 187.73 0.2M
2024-06-25 190.89 190.99 184.00 188.00 0.3M
2024-06-24 187.60 191.30 187.60 190.77 0.2M
2024-06-21 187.37 189.68 186.55 188.68 0.6M
2024-06-20 185.00 187.08 183.56 186.70 0.2M
2024-06-18 182.42 185.62 180.58 184.81 0.2M
2024-06-17 177.28 182.50 177.28 181.80 0.2M
2024-06-14 176.58 178.59 175.40 178.01 0.2M
2024-06-13 176.57 178.65 174.99 178.33 0.1M
2024-06-12 174.39 177.10 174.39 176.82 0.1M
2024-06-11 171.45 172.82 170.12 172.71 0.1M
2024-06-10 169.99 172.31 169.05 172.31 0.2M
2024-06-07 173.69 174.63 171.16 171.23 0.1M
2024-06-06 176.29 176.71 172.83 174.43 0.1M
2024-06-05 177.82 177.82 174.67 176.03 0.2M
2024-06-04 175.81 177.89 175.32 176.65 0.1M
2024-06-03 179.58 180.32 175.44 176.40 0.2M
2024-05-31 178.64 180.47 177.93 180.00 0.2M
2024-05-30 179.27 179.74 178.02 178.55 0.2M
2024-05-29 180.63 181.54 178.39 178.61 0.2M
2024-05-28 186.77 187.89 181.93 181.94 0.1M
2024-05-24 189.76 189.84 187.25 187.63 0.1M
2024-05-23 190.49 191.39 188.43 189.14 0.1M
2024-05-22 188.98 192.62 188.64 189.75 0.1M
2024-05-21 191.00 192.72 189.33 189.93 0.1M
2024-05-20 189.52 192.26 189.45 191.55 0.2M
2024-05-17 189.51 190.12 187.80 189.15 0.2M
2024-05-16 191.79 191.79 188.02 189.26 0.1M
2024-05-15 189.94 193.39 189.94 192.11 0.2M
2024-05-14 189.01 189.36 188.27 189.03 0.2M
2024-05-13 192.17 192.17 189.02 189.03 0.1M
2024-05-10 190.44 190.72 188.54 189.78 0.1M
2024-05-09 188.15 190.05 187.22 189.68 0.1M
2024-05-08 187.98 189.04 186.50 187.59 0.2M
2024-05-07 185.21 189.59 185.21 187.98 0.2M
2024-05-06 184.93 186.75 184.04 185.22 0.2M
2024-05-03 186.66 186.66 182.96 183.93 0.1M
2024-05-02 184.75 187.01 183.03 185.32 0.2M
2024-05-01 180.13 185.20 180.13 182.82 0.2M
2024-04-30 186.44 194.07 178.42 180.40 0.4M
2024-04-29 188.55 189.67 187.10 188.04 0.2M
2024-04-26 189.07 190.72 188.49 188.78 0.1M
2024-04-25 189.52 189.52 187.35 188.71 0.1M
2024-04-24 189.64 191.17 188.17 190.72 0.2M
2024-04-23 188.60 190.65 188.60 190.04 0.1M
2024-04-22 186.39 189.68 185.31 187.72 0.1M
2024-04-19 186.50 187.32 183.92 185.38 0.1M
2024-04-18 186.59 187.76 185.39 185.55 0.1M
2024-04-17 188.25 189.19 185.88 185.91 0.1M
2024-04-16 187.43 187.99 186.35 187.00 0.1M
2024-04-15 190.69 192.05 187.20 187.76 0.1M
2024-04-12 192.51 192.51 189.86 190.30 0.1M
2024-04-11 192.32 193.51 190.76 193.35 0.1M
2024-04-10 190.84 192.58 190.38 192.23 0.1M
2024-04-09 194.41 194.92 191.58 193.57 0.1M
2024-04-08 195.28 195.38 193.66 193.77 0.1M
2024-04-05 191.50 196.02 191.50 194.81 0.2M
2024-04-04 192.61 194.91 190.20 190.73 0.1M
2024-04-03 189.91 192.77 189.91 191.86 0.2M
2024-04-02 190.25 191.06 187.77 190.75 0.1M
2024-04-01 193.52 194.05 188.62 190.92 0.1M
2024-03-28 192.92 195.48 192.32 193.59 0.1M
2024-03-27 194.27 194.56 192.38 193.21 0.1M
2024-03-26 189.95 193.92 188.97 193.85 0.2M
2024-03-25 187.19 190.29 186.90 188.97 0.1M
2024-03-22 187.71 187.82 186.26 187.47 0.1M
2024-03-21 182.55 187.67 182.07 187.28 0.2M
2024-03-20 183.55 184.72 182.03 182.91 0.1M
2024-03-19 183.00 184.62 182.11 184.06 0.1M
2024-03-18 184.00 184.66 182.79 183.13 0.1M
2024-03-15 182.77 185.27 182.12 183.08 0.4M
2024-03-14 186.89 187.00 183.22 183.65 0.1M
2024-03-13 187.35 187.79 185.90 186.81 0.1M
2024-03-12 184.54 187.27 184.35 186.92 0.1M
2024-03-11 185.82 185.89 184.03 185.10 0.1M
2024-03-08 186.99 188.27 185.14 185.92 0.1M
2024-03-07 186.96 187.33 184.90 185.91 0.1M
2024-03-06 184.24 187.33 184.24 186.12 0.1M
2024-03-05 184.93 186.88 183.83 183.97 0.1M
2024-03-04 184.09 187.58 184.09 186.38 0.1M
2024-03-01 184.28 185.75 182.18 183.03 0.1M
2024-02-29 183.57 185.36 183.45 184.15 0.2M
2024-02-28 180.75 183.70 179.92 182.92 0.1M
2024-02-27 182.63 183.42 181.77 182.00 0.1M
2024-02-26 180.14 182.93 179.94 182.74 0.1M
2024-02-23 180.01 180.75 177.06 180.04 0.2M
2024-02-22 177.02 179.92 176.89 179.70 0.2M
2024-02-21 177.47 177.47 174.19 175.40 0.1M
2024-02-20 177.46 178.85 176.70 177.30 0.1M
2024-02-16 178.22 180.57 176.67 178.45 0.2M
2024-02-15 179.00 184.89 174.57 177.94 0.3M
2024-02-14 175.32 176.60 174.45 176.48 0.3M
2024-02-13 174.79 177.55 173.75 175.05 0.2M
2024-02-12 178.37 178.53 176.73 177.48 0.2M
2024-02-09 174.35 178.13 173.67 178.09 0.2M
2024-02-08 171.58 174.04 171.12 173.97 0.1M
2024-02-07 170.34 172.05 169.65 171.06 0.1M
2024-02-06 167.22 171.10 167.18 169.62 0.3M
2024-02-05 168.00 168.00 166.10 166.85 0.1M
2024-02-02 166.16 168.78 166.03 168.66 0.1M
2024-02-01 165.74 168.09 164.05 167.55 0.2M
2024-01-31 167.85 168.15 164.80 165.03 0.3M
2024-01-30 167.72 168.67 166.84 167.54 0.1M
2024-01-29 165.33 168.14 164.65 167.82 0.1M
2024-01-26 166.80 167.05 165.86 166.08 0.1M
2024-01-25 168.16 168.26 164.78 166.02 0.1M
2024-01-24 168.52 168.72 166.29 167.44 0.1M
2024-01-23 168.01 168.11 166.27 167.74 0.1M
2024-01-22 163.13 167.22 163.13 167.07 0.2M
2024-01-19 164.50 164.50 161.76 162.90 0.1M
2024-01-18 162.00 163.92 161.12 163.61 0.1M
2024-01-17 161.64 162.58 160.02 161.63 0.1M
2024-01-16 163.76 164.64 162.42 163.00 0.1M
2024-01-12 166.85 167.46 164.24 165.11 0.1M
2024-01-11 164.99 169.96 164.18 165.75 0.1M
2024-01-10 164.48 165.87 164.46 165.52 0.1M
2024-01-09 163.20 165.35 163.00 164.48 0.1M
2024-01-08 161.61 164.82 160.75 164.77 0.1M
2024-01-05 162.56 163.52 160.96 161.09 0.3M
2024-01-04 165.51 166.51 163.03 163.73 0.3M
2024-01-03 166.32 167.43 164.66 165.07 0.2M
2024-01-02 167.62 169.31 166.92 167.94 0.1M