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 |
| 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 |
| Mar 21, 2024 | $182.55 | $187.64 | $182.07 | $187.28 | 170 146 |
| Mar 20, 2024 | $183.55 | $184.72 | $182.03 | $182.91 | 118 334 |
| Mar 19, 2024 | $183.00 | $184.46 | $182.11 | $184.06 | 87 458 |
| Mar 18, 2024 | $184.00 | $184.66 | $182.87 | $183.13 | 69 249 |
| Mar 15, 2024 | $182.77 | $184.73 | $182.12 | $183.08 | 128 242 |
| Mar 14, 2024 | $186.89 | $186.89 | $183.22 | $183.65 | 72 629 |
| Mar 13, 2024 | $187.35 | $187.79 | $185.90 | $186.81 | 65 663 |
| Mar 12, 2024 | $184.54 | $187.26 | $184.54 | $186.92 | 101 670 |
| Mar 11, 2024 | $185.82 | $185.89 | $184.03 | $185.10 | 90 921 |
| Mar 08, 2024 | $186.99 | $188.27 | $185.14 | $185.92 | 75 959 |
| Mar 07, 2024 | $186.96 | $187.33 | $185.07 | $185.91 | 66 772 |
| Mar 06, 2024 | $184.24 | $187.33 | $184.24 | $186.12 | 94 153 |
| Mar 05, 2024 | $184.93 | $186.80 | $183.83 | $183.97 | 78 282 |
| Mar 04, 2024 | $184.09 | $187.58 | $184.09 | $186.38 | 87 737 |
| Mar 01, 2024 | $184.28 | $185.61 | $182.21 | $183.03 | 116 392 |
