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

Open Chart

RSI Ema In Scanner High Price Close Price Date
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
D-62,W-55,M-52 200: 164.48  100: 158.51
50: 158.39 21: 162.45		 No 164.81 164.83 June 12, 2025
D-63,W-55,M-53 200: 164.42  100: 158.37
50: 158.13 21: 162.2		 No 166.3 165.06 June 11, 2025
D-68,W-57,M-53 200: 164.34  100: 158.23
50: 157.84 21: 161.89		 No 166.71 166.42 June 10, 2025
D-67,W-56,M-53 200: 164.25  100: 158.05
50: 157.49 21: 161.42		 No 165.6 166.09 June 9, 2025
D-66,W-56,M-53 200: 164.16  100: 157.88
50: 157.14 21: 160.93		 No 166.8 165.11 June 6, 2025
D-66,W-56,M-53 200: 164.1  100: 157.72
50: 156.82 21: 160.49		 No 165.2 165.25 June 5, 2025
D-66,W-55,M-53 200: 164.04  100: 157.56
50: 156.47 21: 159.98		 No 166.15 165.04 June 4, 2025
D-66,W-56,M-53 200: 163.98  100: 157.4
50: 156.12 21: 159.45		 No 161.71 165.21 June 3, 2025
D-60,W-54,M-51 200: 163.91  100: 157.24
50: 155.75 21: 158.85		 No 162.23 161.84 June 2, 2025
D-64,W-54,M-52 200: 163.89  100: 157.14
50: 155.5 21: 158.53		 No 163.91 162.97 May 30, 2025
D-68,W-55,M-52 200: 163.85  100: 157.02
50: 155.2 21: 158.06		 No 163 164.21 May 29, 2025
D-65,W-53,M-52 200: 163.8  100: 156.86
50: 154.83 21: 157.42		 No 162.06 162.33 May 28, 2025
D-65,W-53,M-52 200: 163.77  100: 156.75
50: 154.53 21: 156.9		 No 159.62 162.4 May 27, 2025
D-56,W-49,M-50 200: 163.76  100: 156.64
50: 154.2 21: 156.32		 No 156.53 157.75 May 23, 2025
D-58,W-50,M-50 200: 163.8  100: 156.61
50: 154.06 21: 156.17		 No 157.2 158.31 May 22, 2025
D-56,W-49,M-50 200: 163.83  100: 156.58
50: 153.89 21: 155.94		 No 157.96 157.51 May 21, 2025
D-62,W-51,M-50 200: 163.92  100: 156.52
50: 153.52 21: 155.43		 No 157.47 159.46 May 19, 2025
D-62,W-51,M-50 200: 163.96  100: 156.45
50: 153.28 21: 155.01		 No 159.43 159.49 May 16, 2025
D-61,W-50,M-50 200: 164.01  100: 156.39
50: 153.03 21: 154.54		 No 158.77 158.57 May 15, 2025
D-66,W-52,M-51 200: 164.67  100: 156.84
50: 153.1 21: 154.22		 No 161.4 161 May 13, 2025
D-59,W-48,M-48 200: 165.73  100: 156.9
50: 151.75 21: 150.68		 No 156.29 155.71 May 5, 2025
D-62,W-48,M-48 200: 165.8  100: 156.92
50: 151.59 21: 150.15		 No 158.2 157.02 May 2, 2025
D-60,W-47,M-48 200: 165.86  100: 156.92
50: 151.37 21: 149.42		 No 156.85 155.81 May 1, 2025
D-64,W-49,M-48 200: 165.93  100: 156.94
50: 151.19 21: 148.75		 No 155 157.42 April 30, 2025
D-60,W-46,M-46 200: 165.98  100: 156.93
50: 150.93 21: 147.84		 No 151.8 154.26 April 29, 2025
D-58,W-45,M-45 200: 166.08  100: 156.99
50: 150.79 21: 147.16		 No 152.9 152.6 April 28, 2025
D-59,W-45,M-46 200: 166.21  100: 157.08
50: 150.72 21: 146.59		 No 152.3 153.42 April 25, 2025
D-59,W-45,M-46 200: 166.34  100: 157.16
50: 150.61 21: 145.87		 No 149.52 153.32 April 24, 2025
D-54,W-42,M-44 200: 166.48  100: 157.24
50: 150.5 21: 145.08		 No 148.27 149.38 April 23, 2025
D-48,W-39,M-42 200: 166.66  100: 157.4
50: 150.55 21: 144.63		 No 144.13 145.17 April 22, 2025
D-43,W-37,M-41 200: 166.87  100: 157.64
50: 150.77 21: 144.57		 No 143.54 142.37 April 21, 2025
D-46,W-37,M-42 200: 167.1  100: 157.94
50: 151.11 21: 144.81		 No 142.66 144.08 April 17, 2025
D-43,W-36,M-41 200: 167.32  100: 158.22
50: 151.4 21: 144.88		 No 143.28 142.5 April 16, 2025
D-44,W-36,M-41 200: 167.55  100: 158.53
50: 151.76 21: 145.13		 No 144.89 142.78 April 15, 2025
D-46,W-37,M-42 200: 167.79  100: 158.84
50: 152.12 21: 145.38		 No 145.02 144.65 April 14, 2025
D-45,W-37,M-42 200: 168.03  100: 159.12
50: 152.43 21: 145.46		 No 142.1 144.19 April 11, 2025
D-42,W-35,M-41 200: 168.27  100: 159.43
50: 152.77 21: 145.59		 No 141.47 141.87 April 10, 2025
D-44,W-37,M-43 200: 168.54  100: 159.78
50: 153.21 21: 145.98		 No 131.75 143.57 April 9, 2025
D-25,W-25,M-38 200: 168.8  100: 160.11
50: 153.6 21: 146.24		 No 133.69 132.82 April 8, 2025
D-22,W-26,M-38 200: 169.57  100: 161.28
50: 155.44 21: 149.48		 No 139.09 134.16 April 4, 2025
D-30,W-31,M-41 200: 169.92  100: 161.83
50: 156.31 21: 151.1		 No 145.96 143.06 April 3, 2025
D-40,W-36,M-44 200: 170.2  100: 162.21
50: 156.85 21: 151.94		 No 146.2 149.66 April 2, 2025
D-30,W-33,M-43 200: 170.62  100: 162.77
50: 157.56 21: 152.72		 No 147.44 146.69 March 31, 2025
D-33,W-34,M-43 200: 170.86  100: 163.09
50: 158 21: 153.35		 No 151.54 148.01 March 28, 2025
D-42,W-38,M-45 200: 171.27  100: 163.63
50: 158.67 21: 154.13		 No 153.2 152.88 March 26, 2025
D-42,W-38,M-45 200: 171.44  100: 163.84
50: 158.91 21: 154.26		 No 152.23 152.63 March 25, 2025
D-37,W-34,M-45 200: 171.59  100: 164.07
50: 159.17 21: 154.43		 No 150 151.18 March 24, 2025
D-33,W-34,M-44 200: 171.76  100: 164.33
50: 159.49 21: 154.78		 No 149.5 149.85 March 21, 2025
D-34,W-36,M-44 200: 171.94  100: 164.61
50: 159.89 21: 155.29		 No 150.91 150.56 March 20, 2025
D-36,W-37,M-45 200: 172.11  100: 164.89
50: 160.27 21: 155.79		 No 151.43 152.01 March 19, 2025
D-34,W-36,M-45 200: 172.28  100: 165.15
50: 160.6 21: 156.19		 No 152.03 151.35 March 18, 2025
D-30,W-35,M-44 200: 172.63  100: 165.68
50: 161.35 21: 157.19		 No 149.45 150.39 March 14, 2025
D-28,W-34,M-44 200: 172.82  100: 165.98
50: 161.79 21: 157.91		 No 150.62 149.63 March 13, 2025
D-32,W-36,M-45 200: 173.24  100: 166.62
50: 162.77 21: 159.64		 No 155.9 152.47 March 11, 2025
D-41,W-40,M-47 200: 173.58  100: 167.13
50: 163.5 21: 160.91		 No 157.54 157.99 March 7, 2025
D-39,W-40,M-47 200: 173.94  100: 167.66
50: 164.12 21: 161.72		 No 159.12 157.84 March 4, 2025
D-44,W-45,M-48 200: 174.08  100: 167.85
50: 164.38 21: 162.12		 No 163.88 160.04 March 3, 2025
D-52,W-45,M-49 200: 174.2  100: 168.01
50: 164.55 21: 162.34		 No 162.19 163.7 February 28, 2025
D-48,W-43,M-48 200: 174.29  100: 168.1
50: 164.59 21: 162.2		 No 160.52 162.08 February 27, 2025
D-37,W-39,M-47 200: 175.01  100: 169.03
50: 165.58 21: 163.14		 No 159.27 158.61 February 19, 2025
D-35,W-38,M-46 200: 175.28  100: 169.43
50: 166.12 21: 164.03		 No 163.13 158.25 February 14, 2025
D-45,W-42,M-49 200: 175.41  100: 169.65
50: 166.44 21: 164.64		 No 161 163.28 February 13, 2025
D-44,W-42,M-48 200: 175.49  100: 169.78
50: 166.57 21: 164.78		 No 163.64 162.89 February 12, 2025
D-50,W-45,M-50 200: 175.59  100: 169.91
50: 166.72 21: 164.98		 No 165.39 165.51 February 11, 2025
D-52,W-44,M-50 200: 175.69  100: 170
50: 166.77 21: 164.93		 No 165.52 166.25 February 10, 2025
D-49,W-44,M-49 200: 175.72  100: 170.07
50: 166.79 21: 164.79		 No 166.43 165.12 February 7, 2025
D-52,W-45,M-50 200: 175.77  100: 170.16
50: 166.86 21: 164.75		 No 165.58 166.33 February 6, 2025
D-50,W-44,M-50 200: 175.8  100: 170.23
50: 166.88 21: 164.59		 No 164.71 165.18 February 5, 2025
D-48,W-44,M-49 200: 175.82  100: 170.33
50: 166.95 21: 164.53		 No 162.33 164.43 February 4, 2025
D-44,W-44,M-48 200: 175.93  100: 170.45
50: 167.05 21: 164.54		 No 162.25 162.65 February 3, 2025
D-48,W-44,M-49 200: 175.92  100: 170.59
50: 167.23 21: 164.74		 No 164.64 164.73 January 31, 2025
D-50,W-44,M-49 200: 175.96  100: 170.7
50: 167.33 21: 164.74		 No 163.88 165.39 January 30, 2025
D-45,W-42,M-48 200: 176.01  100: 170.81
50: 167.41 21: 164.67		 No 163.62 163.61 January 29, 2025
D-46,W-43,M-48 200: 176.08  100: 170.95
50: 167.57 21: 164.78		 No 166.35 163.98 January 28, 2025
D-52,W-43,M-50 200: 176.2  100: 171.09
50: 167.71 21: 164.86		 No 162.68 166.47 January 27, 2025
D-45,W-43,M-48 200: 176.17  100: 171.16
50: 167.76 21: 164.69		 No 164.61 163.77 January 24, 2025
D-47,W-44,M-49 200: 176.23  100: 171.31
50: 167.93 21: 164.79		 No 165.35 164.77 January 23, 2025
D-49,W-44,M-49 200: 176.28  100: 171.43
50: 168.05 21: 164.79		 No 166.12 165.49 January 22, 2025
D-50,W-45,M-49 200: 176.31  100: 171.54
50: 168.16 21: 164.72		 No 164.54 166.15 January 21, 2025
D-45,W-43,M-48 200: 176.2  100: 171.62
50: 168.24 21: 164.57		 No 165 163.85 January 17, 2025
D-46,W-43,M-49 200: 176.22  100: 171.76
50: 168.42 21: 164.64		 No 163.05 164.28 January 16, 2025
D-43,W-42,M-48 200: 176.25  100: 171.9
50: 168.59 21: 164.68		 No 163.7 162.91 January 15, 2025
D-40,W-41,M-47 200: 176.38  100: 172.08
50: 168.82 21: 164.87		 No 159.85 161.41 January 14, 2025
D-35,W-35,M-47 200: 176.53  100: 172.3
50: 169.12 21: 165.23		 No 154.85 159.28 January 13, 2025
D-27,W-35,M-45 200: 176.53  100: 172.54
50: 169.52 21: 165.86		 No 158.78 156.31 January 10, 2025
D-32,W-38,M-47 200: 176.55  100: 172.84
50: 170.06 21: 166.86		 No 160.16 160.83 January 8, 2025
D-34,W-41,M-48 200: 176.79  100: 173.34
50: 170.86 21: 168.27		 No 164.87 162.54 January 6, 2025
D-38,W-41,M-49 200: 176.76  100: 173.53
50: 171.2 21: 168.87		 No 165.23 164.87 January 3, 2025
D-38,W-41,M-49 200: 176.8  100: 173.7
50: 171.46 21: 169.29		 No 166.55 165.01 January 2, 2025
D-39,W-42,M-49 200: 176.86  100: 173.87
50: 171.72 21: 169.74		 No 166.02 165.77 December 31, 2024
D-42,W-43,M-50 200: 176.97  100: 174.2
50: 172.21 21: 170.61		 No 167.02 167.17 December 27, 2024
D-43,W-44,M-50 200: 177.01  100: 174.34
50: 172.42 21: 170.98		 No 167.92 168.11 December 26, 2024
D-44,W-44,M-51 200: 177.04  100: 174.46
50: 172.59 21: 171.28		 No 167.21 168.94 December 24, 2024
D-39,W-42,M-50 200: 177.12  100: 174.58
50: 172.74 21: 171.52		 No 164.49 166.21 December 23, 2024
2025 © SwingIdea.com
?>