NYSE:MSA
MSA Safety Incorporporated Stock Price (Quote)
$188.78
+0.0700 (+0.0371%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $183.92 | $196.02 | Friday, 26th Apr 2024 MSA stock ended at $188.78. This is 0.0371% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.19% from a day low at $188.49 to a day high of $190.72. |
| 90 days | $164.05 | $196.02 | |
| 52 weeks | $122.57 | $196.02 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $189.07 | $190.72 | $188.49 | $188.78 | 94 314 |
| Apr 25, 2024 | $189.52 | $189.52 | $187.35 | $188.71 | 78 285 |
| Apr 24, 2024 | $189.64 | $191.17 | $188.17 | $190.72 | 109 704 |
| Apr 23, 2024 | $188.60 | $190.65 | $188.60 | $190.04 | 75 505 |
| Apr 22, 2024 | $186.39 | $189.68 | $185.31 | $187.72 | 79 793 |
| Apr 19, 2024 | $186.50 | $186.50 | $183.92 | $185.38 | 63 533 |
| Apr 18, 2024 | $186.59 | $187.76 | $185.39 | $185.55 | 79 248 |
| Apr 17, 2024 | $188.25 | $189.19 | $185.88 | $185.91 | 112 719 |
| Apr 16, 2024 | $187.43 | $187.99 | $186.35 | $187.00 | 66 799 |
| Apr 15, 2024 | $190.69 | $192.05 | $187.20 | $187.76 | 74 891 |
| Apr 12, 2024 | $192.51 | $192.51 | $189.86 | $190.30 | 100 109 |
| Apr 11, 2024 | $192.32 | $193.51 | $190.76 | $193.35 | 83 415 |
| Apr 10, 2024 | $190.84 | $192.58 | $190.38 | $192.23 | 61 247 |
| Apr 09, 2024 | $194.41 | $194.92 | $191.58 | $193.57 | 90 296 |
| Apr 08, 2024 | $195.28 | $195.28 | $193.73 | $193.77 | 82 954 |
| Apr 05, 2024 | $191.50 | $196.02 | $191.50 | $194.81 | 151 114 |
| Apr 04, 2024 | $192.61 | $194.91 | $190.20 | $190.73 | 82 569 |
| Apr 03, 2024 | $189.91 | $192.75 | $189.91 | $191.86 | 85 398 |
| Apr 02, 2024 | $190.25 | $191.06 | $187.77 | $190.75 | 131 092 |
| Apr 01, 2024 | $193.52 | $194.05 | $188.62 | $190.92 | 136 414 |
| Mar 28, 2024 | $192.92 | $195.48 | $192.92 | $193.59 | 99 525 |
| Mar 27, 2024 | $194.27 | $194.56 | $192.38 | $193.21 | 116 877 |
| Mar 26, 2024 | $189.95 | $193.92 | $188.97 | $193.85 | 134 552 |
| Mar 25, 2024 | $187.19 | $190.29 | $187.15 | $188.97 | 77 931 |
| Mar 22, 2024 | $187.71 | $187.71 | $186.26 | $187.47 | 79 262 |
