MSA Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-55,W-49,M-52 200: 162.15  100: 164.1
50: 162.32 21: 160.63		 No 159.81 163.97 December 11, 2025
D-43,W-43,M-49 200: 162.31  100: 164.22
50: 162.39 21: 160.41		 No 160.79 157.8 December 9, 2025
D-48,W-47,M-50 200: 162.42  100: 164.36
50: 162.57 21: 160.68		 No 161.97 160.41 December 8, 2025
D-52,W-47,M-51 200: 162.5  100: 164.45
50: 162.66 21: 160.71		 No 162.96 162.33 December 5, 2025
D-54,W-48,M-51 200: 162.55  100: 164.5
50: 162.68 21: 160.54		 No 163.11 163.21 December 4, 2025
D-54,W-48,M-51 200: 162.6  100: 164.53
50: 162.65 21: 160.26		 No 164.59 163.12 December 3, 2025
D-57,W-49,M-52 200: 162.66  100: 164.57
50: 162.63 21: 159.96		 No 164.4 164.34 December 2, 2025
D-56,W-46,M-49 200: 162.7  100: 164.58
50: 162.56 21: 159.5		 No 160.11 163.58 December 1, 2025
D-52,W-46,M-49 200: 162.74  100: 164.6
50: 162.52 21: 159.07		 No 160.62 161.3 November 28, 2025
D-51,W-46,M-49 200: 162.81  100: 164.67
50: 162.57 21: 158.83		 No 159.35 160.96 November 26, 2025
D-52,W-46,M-49 200: 162.88  100: 164.75
50: 162.64 21: 158.61		 No 155.36 161.03 November 25, 2025
D-39,W-40,M-46 200: 162.95  100: 164.83
50: 162.7 21: 158.35		 Yes 155 154.07 November 24, 2025
D-42,W-40,M-47 200: 163.09  100: 165.05
50: 163.06 21: 158.8		 No 153.64 155.85 November 21, 2025
D-35,W-38,M-46 200: 163.2  100: 165.23
50: 163.35 21: 159.12		 Yes 158.02 152.94 November 20, 2025
D-40,W-40,M-47 200: 163.36  100: 165.48
50: 163.78 21: 159.77		 Yes 156.96 156.13 November 19, 2025
D-41,W-41,M-47 200: 163.46  100: 165.66
50: 164.09 21: 160.15		 No 154.65 156.92 November 18, 2025
D-38,W-40,M-47 200: 163.56  100: 165.83
50: 164.38 21: 160.49		 Yes 156.17 155.55 November 17, 2025
D-38,W-40,M-47 200: 164.23  100: 166.58
50: 165.27 21: 161.49		 Yes 157.28 156.29 November 14, 2025
D-42,W-42,M-48 200: 164.35  100: 166.78
50: 165.64 21: 162.04		 No 159.95 159.27 November 13, 2025
D-46,W-45,M-49 200: 164.47  100: 166.93
50: 165.9 21: 162.33		 No 160.74 161.4 November 12, 2025
D-43,W-43,M-49 200: 164.55  100: 167.04
50: 166.08 21: 162.43		 No 160.34 160.13 November 11, 2025
D-44,W-42,M-49 200: 164.64  100: 167.17
50: 166.32 21: 162.67		 No 160.14 160.47 November 10, 2025
D-38,W-40,M-47 200: 164.84  100: 167.45
50: 166.87 21: 163.32		 Yes 159.84 157.07 November 6, 2025
D-41,W-43,M-49 200: 164.98  100: 167.66
50: 167.27 21: 163.98		 No 157.32 159.97 November 5, 2025
D-36,W-40,M-47 200: 165.06  100: 167.81
50: 167.57 21: 164.4		 Yes 154.74 157.32 November 4, 2025
D-33,W-40,M-47 200: 165.17  100: 168.01
50: 167.99 21: 165.15		 Yes 155.19 155.98 November 3, 2025
D-35,W-40,M-47 200: 165.3  100: 168.24
50: 168.48 21: 166.11		 Yes 156.75 157.03 October 31, 2025
D-35,W-40,M-47 200: 165.41  100: 168.46
50: 168.95 21: 167.07		 Yes 167.3 157.2 October 30, 2025
D-51,W-51,M-53 200: 165.52  100: 168.68
50: 169.42 21: 168.11		 No 163.16 169.44 October 29, 2025
D-36,W-44,M-50 200: 165.52  100: 168.66
50: 169.42 21: 167.97		 Yes 166.76 162.71 October 28, 2025
D-44,W-50,M-52 200: 165.58  100: 168.78
50: 169.7 21: 168.52		 No 168.96 166.78 October 27, 2025
D-47,W-50,M-53 200: 165.59  100: 168.81
50: 169.82 21: 168.7		 No 167.54 168.2 October 24, 2025
D-43,W-48,M-52 200: 165.59  100: 168.82
50: 169.88 21: 168.75		 No 165.74 166.72 October 23, 2025
D-39,W-47,M-51 200: 165.62  100: 168.85
50: 170.01 21: 168.97		 Yes 168.49 165.33 October 22, 2025
D-46,W-50,M-53 200: 165.67  100: 168.92
50: 170.2 21: 169.35		 No 166.5 168.59 October 21, 2025
D-39,W-46,M-52 200: 165.68  100: 168.92
50: 170.27 21: 169.43		 No 165.84 166.31 October 20, 2025
D-34,W-46,M-51 200: 165.73  100: 168.97
50: 170.43 21: 169.76		 Yes 165.28 165.07 October 17, 2025
D-34,W-46,M-51 200: 165.8  100: 169.04
50: 170.65 21: 170.25		 Yes 167.68 165.04 October 16, 2025
D-40,W-49,M-52 200: 165.95  100: 169.15
50: 171.02 21: 171.16		 No 167.59 167.85 October 14, 2025
D-46,W-52,M-54 200: 166.03  100: 169.17
50: 171.23 21: 171.74		 No 170.86 170.57 October 10, 2025
D-46,W-52,M-54 200: 166.05  100: 169.14
50: 171.25 21: 171.87		 No 174.22 170.58 October 9, 2025
D-55,W-56,M-55 200: 166.08  100: 169.11
50: 171.28 21: 172		 No 172.73 173.6 October 8, 2025
D-51,W-54,M-55 200: 166.08  100: 169.01
50: 171.18 21: 171.83		 No 175.33 172.09 October 7, 2025
D-58,W-57,M-56 200: 166.07  100: 168.82
50: 170.98 21: 171.45		 No 174.34 174 October 3, 2025
D-57,W-56,M-55 200: 166.05  100: 168.71
50: 170.86 21: 171.18		 No 172.2 173.63 October 2, 2025
D-54,W-55,M-55 200: 166.05  100: 168.61
50: 170.75 21: 170.92		 No 171.26 172.47 October 1, 2025
D-53,W-55,M-55 200: 166.05  100: 168.53
50: 170.68 21: 170.76		 No 171.19 172.07 September 30, 2025
D-50,W-54,M-55 200: 166.07  100: 168.47
50: 170.62 21: 170.62		 No 171.4 171.02 September 29, 2025
D-50,W-54,M-55 200: 166.09  100: 168.41
50: 170.6 21: 170.58		 No 168.78 170.88 September 26, 2025
D-45,W-51,M-54 200: 166.13  100: 168.36
50: 170.59 21: 170.55		 No 169.05 168.94 September 25, 2025
D-46,W-52,M-54 200: 166.17  100: 168.35
50: 170.66 21: 170.72		 No 172.15 169.59 September 24, 2025
D-52,W-55,M-55 200: 166.21  100: 168.33
50: 170.7 21: 170.84		 No 172.07 172.08 September 23, 2025
D-53,W-54,M-55 200: 166.24  100: 168.25
50: 170.65 21: 170.71		 No 170.47 172.35 September 22, 2025
D-50,W-54,M-55 200: 166.26  100: 168.17
50: 170.58 21: 170.54		 No 171.39 170.97 September 19, 2025
D-45,W-52,M-54 200: 166.36  100: 168.07
50: 170.56 21: 170.48		 No 168.72 168.96 September 17, 2025
D-44,W-51,M-53 200: 166.39  100: 168.04
50: 170.69 21: 170.82		 No 169.19 168.32 September 16, 2025
D-45,W-52,M-54 200: 166.46  100: 168.05
50: 170.72 21: 170.88		 No 169.19 169.03 September 15, 2025
D-45,W-52,M-54 200: 166.51  100: 168.03
50: 170.79 21: 171.08		 No 171.37 169.26 September 12, 2025
D-50,W-54,M-55 200: 166.54  100: 168.01
50: 170.85 21: 171.27		 No 170.29 171.89 September 11, 2025
D-45,W-52,M-54 200: 166.54  100: 167.93
50: 170.81 21: 171.21		 No 168.56 169.33 September 10, 2025
D-44,W-51,M-54 200: 166.55  100: 167.9
50: 170.87 21: 171.4		 No 170.43 168.79 September 9, 2025
D-46,W-53,M-54 200: 166.56  100: 167.88
50: 170.96 21: 171.68		 No 169.35 170.3 September 8, 2025
D-47,W-53,M-54 200: 166.55  100: 167.82
50: 170.98 21: 171.82		 No 173 170.46 September 5, 2025
D-50,W-55,M-55 200: 166.55  100: 167.77
50: 171 21: 171.97		 No 169.24 172.31 September 4, 2025
D-43,W-52,M-54 200: 166.54  100: 167.67
50: 170.95 21: 171.93		 No 168.52 169.02 September 3, 2025
D-44,W-52,M-54 200: 166.56  100: 167.64
50: 171.03 21: 172.24		 No 168.94 169.07 September 2, 2025
D-46,W-53,M-56 200: 166.59  100: 167.62
50: 171.11 21: 172.57		 No 172.63 170.6 August 29, 2025
D-50,W-56,M-57 200: 166.6  100: 167.56
50: 171.13 21: 172.78		 No 174.17 172.88 August 28, 2025
D-52,W-57,M-58 200: 166.59  100: 167.45
50: 171.06 21: 172.77		 No 169.48 174.13 August 27, 2025
D-45,W-53,M-56 200: 166.56  100: 167.32
50: 170.93 21: 172.62		 No 172.85 170.14 August 26, 2025
D-49,W-59,M-57 200: 166.56  100: 167.26
50: 170.97 21: 172.89		 No 175.64 172.62 August 25, 2025
D-56,W-59,M-59 200: 166.54  100: 167.15
50: 170.9 21: 172.91		 No 171.67 175.96 August 22, 2025
D-45,W-55,M-56 200: 166.49  100: 166.97
50: 170.69 21: 172.59		 No 169.87 170.71 August 21, 2025
D-46,W-55,M-57 200: 166.5  100: 166.82
50: 170.7 21: 173.04		 No 170.66 171.28 August 19, 2025
D-44,W-53,M-56 200: 166.49  100: 166.72
50: 170.68 21: 173.22		 No 169.71 170.45 August 18, 2025
D-43,W-54,M-56 200: 167.02  100: 167.1
50: 171.26 21: 174.47		 No 172.57 170.19 August 14, 2025
D-49,W-58,M-58 200: 167.04  100: 167.03
50: 171.31 21: 174.92		 No 172.74 173.93 August 13, 2025
D-45,W-56,M-57 200: 167  100: 166.89
50: 171.2 21: 175.03		 No 170.18 171.99 August 12, 2025
D-48,W-58,M-58 200: 166.99  100: 166.73
50: 171.24 21: 175.97		 No 178.25 174.18 August 8, 2025
D-54,W-61,M-59 200: 166.95  100: 166.58
50: 171.12 21: 176.16		 No 179 176.94 August 7, 2025
D-57,W-61,M-60 200: 166.87  100: 166.36
50: 170.88 21: 176.07		 No 180.31 178.07 August 6, 2025
D-61,W-63,M-61 200: 166.76  100: 166.12
50: 170.59 21: 175.86		 No 181 179.94 August 5, 2025
D-57,W-59,M-60 200: 166.64  100: 165.84
50: 170.2 21: 175.43		 No 175.99 177.45 August 4, 2025
D-53,W-59,M-59 200: 166.56  100: 165.61
50: 169.91 21: 175.22		 No 175.45 175.23 August 1, 2025
D-60,W-62,M-59 200: 166.51  100: 165.42
50: 169.69 21: 175.22		 No 177.92 177.87 July 31, 2025
D-64,W-64,M-59 200: 166.45  100: 165.17
50: 169.36 21: 174.94		 No 178.75 179.5 July 30, 2025
D-62,W-65,M-59 200: 166.29  100: 164.6
50: 168.55 21: 174.02		 No 180 178.25 July 28, 2025
D-67,W-65,M-60 200: 166.22  100: 164.33
50: 168.15 21: 173.57		 No 177.71 180.03 July 25, 2025
D-62,W-63,M-58 200: 166.14  100: 164.02
50: 167.67 21: 172.89		 No 176.32 176.87 July 24, 2025
D-64,W-63,M-59 200: 166.09  100: 163.77
50: 167.29 21: 172.47		 No 177.37 177.5 July 23, 2025
D-63,W-62,M-58 200: 166.04  100: 163.5
50: 166.87 21: 171.94		 No 174.78 176.38 July 22, 2025
D-59,W-61,M-57 200: 165.99  100: 163.25
50: 166.49 21: 171.48		 No 176.21 174.06 July 21, 2025
D-61,W-61,M-58 200: 165.95  100: 163.04
50: 166.18 21: 171.21		 No 176.11 174.92 July 18, 2025
D-61,W-62,M-58 200: 165.89  100: 162.81
50: 165.82 21: 170.81		 No 171.25 175.15 July 17, 2025
D-55,W-59,M-56 200: 165.85  100: 162.57
50: 165.44 21: 170.36		 No 169.81 171.63 July 16, 2025
D-53,W-57,M-56 200: 165.86  100: 162.4
50: 165.19 21: 170.22		 No 173.09 170.67 July 15, 2025
D-60,W-60,M-57 200: 165.85  100: 162.24
50: 164.96 21: 170.18		 No 172.11 173.23 July 14, 2025
D-59,W-60,M-57 200: 165.82  100: 162.03
50: 164.62 21: 169.85		 No 173.96 172.77 July 11, 2025
D-65,W-62,M-58 200: 165.78  100: 161.82
50: 164.29 21: 169.55		 No 173.22 174.99 July 10, 2025
D-62,W-61,M-57 200: 165.7  100: 161.55
50: 163.86 21: 168.98		 No 175.2 173.44 July 9, 2025
D-65,W-62,M-57 200: 165.63  100: 161.32
50: 163.46 21: 168.51		 No 171.53 174.33 July 8, 2025
D-60,W-63,M-56 200: 165.55  100: 161.06
50: 163.02 21: 167.89		 No 175.48 171.54 July 7, 2025
D-73,W-63,M-58 200: 165.47  100: 160.85
50: 162.67 21: 167.51		 No 174.48 175.77 July 3, 2025
D-70,W-62,M-57 200: 165.35  100: 160.55
50: 162.14 21: 166.64		 No 171.21 173.53 July 2, 2025
D-67,W-60,M-54 200: 165.23  100: 160.29
50: 161.67 21: 165.91		 No 166.82 171.3 July 1, 2025
D-59,W-57,M-54 200: 165.14  100: 160.07
50: 161.28 21: 165.35		 No 167.27 167.53 June 30, 2025
D-59,W-57,M-54 200: 165.09  100: 159.91
50: 161.03 21: 165.12		 No 169.76 167.33 June 27, 2025
D-65,W-58,M-54 200: 165.04  100: 159.77
50: 160.77 21: 164.88		 No 168.71 169.16 June 26, 2025
D-63,W-58,M-54 200: 164.98  100: 159.58
50: 160.43 21: 164.43		 No 168.5 168.06 June 25, 2025
D-65,W-58,M-54 200: 164.92  100: 159.41
50: 160.11 21: 164.05		 No 167.62 168.66 June 24, 2025
D-58,W-55,M-53 200: 164.75  100: 158.97
50: 159.28 21: 163.1		 No 164.07 165.12 June 18, 2025
D-56,W-54,M-52 200: 164.66  100: 158.85
50: 159.04 21: 162.89		 No 164.93 164.14 June 17, 2025
D-61,W-53,M-53 200: 164.59  100: 158.74
50: 158.83 21: 162.75		 No 163.61 165.93 June 16, 2025
D-53,W-53,M-51 200: 164.51  100: 158.59
50: 158.54 21: 162.42		 No 163.63 162.17 June 13, 2025
2025 © SwingIdea.com