NYSE:MSA
MSA Safety Incorporporated Stock Price (Quote)
$189.78
+0.1000 (+0.0527%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $178.42 | $194.07 | Friday, 10th May 2024 MSA stock ended at $189.78. This is 0.0527% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.16% from a day low at $188.54 to a day high of $190.72. |
| 90 days | $173.75 | $196.02 | |
| 52 weeks | $136.44 | $196.02 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $160.94 | $164.46 | $160.33 | $162.96 | 229 694 |
| Jun 16, 2023 | $162.50 | $163.03 | $158.29 | $161.75 | 287 125 |
| Jun 15, 2023 | $158.93 | $161.70 | $158.54 | $161.28 | 234 313 |
| Jun 14, 2023 | $157.62 | $159.58 | $157.18 | $159.54 | 192 920 |
| Jun 13, 2023 | $155.01 | $157.82 | $154.23 | $157.55 | 129 058 |
| Jun 12, 2023 | $154.84 | $155.90 | $152.93 | $155.04 | 272 418 |
| Jun 09, 2023 | $147.51 | $154.73 | $147.05 | $154.15 | 312 128 |
| Jun 08, 2023 | $147.16 | $148.95 | $146.70 | $147.98 | 89 451 |
| Jun 07, 2023 | $144.71 | $147.77 | $144.29 | $147.17 | 105 462 |
| Jun 06, 2023 | $142.60 | $145.51 | $142.82 | $143.98 | 78 410 |
| Jun 05, 2023 | $141.85 | $142.65 | $139.01 | $141.61 | 112 971 |
| Jun 02, 2023 | $139.97 | $143.41 | $139.97 | $142.85 | 112 221 |
| Jun 01, 2023 | $138.58 | $139.28 | $136.44 | $139.16 | 65 931 |
| May 31, 2023 | $140.87 | $140.87 | $137.27 | $137.56 | 112 927 |
| May 30, 2023 | $141.00 | $142.53 | $140.32 | $141.25 | 57 364 |
| May 26, 2023 | $140.95 | $141.28 | $138.27 | $141.15 | 77 947 |
| May 25, 2023 | $142.79 | $143.19 | $137.90 | $138.32 | 73 703 |
| May 24, 2023 | $143.46 | $143.52 | $142.27 | $142.82 | 87 562 |
| May 23, 2023 | $143.87 | $145.39 | $142.18 | $143.31 | 79 772 |
| May 22, 2023 | $144.00 | $145.11 | $143.40 | $144.71 | 85 331 |
| May 19, 2023 | $146.19 | $147.75 | $142.68 | $143.63 | 97 709 |
| May 18, 2023 | $143.21 | $145.49 | $143.25 | $145.11 | 69 317 |
| May 17, 2023 | $142.55 | $144.13 | $140.55 | $143.74 | 99 648 |
| May 16, 2023 | $142.26 | $144.15 | $141.43 | $142.51 | 110 714 |
| May 15, 2023 | $142.78 | $143.21 | $141.31 | $143.07 | 113 467 |
