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 |
| Feb 29, 2024 | $183.57 | $185.36 | $183.45 | $184.15 | 167 847 |
| Feb 28, 2024 | $180.75 | $183.70 | $179.97 | $182.92 | 88 205 |
| Feb 27, 2024 | $182.63 | $182.93 | $181.79 | $182.00 | 68 544 |
| Feb 26, 2024 | $180.14 | $182.87 | $179.94 | $182.74 | 107 279 |
| Feb 23, 2024 | $180.01 | $180.56 | $177.09 | $180.04 | 141 029 |
| Feb 22, 2024 | $177.02 | $179.92 | $176.89 | $179.70 | 117 123 |
| Feb 21, 2024 | $177.47 | $177.47 | $174.19 | $175.40 | 136 993 |
| Feb 20, 2024 | $177.46 | $178.85 | $176.76 | $177.30 | 121 718 |
| Feb 16, 2024 | $178.22 | $180.57 | $176.67 | $178.45 | 168 367 |
| Feb 15, 2024 | $179.00 | $184.89 | $174.57 | $177.94 | 293 888 |
| Feb 14, 2024 | $175.32 | $176.53 | $174.45 | $176.48 | 208 061 |
| Feb 13, 2024 | $174.79 | $177.55 | $173.75 | $175.05 | 145 889 |
| Feb 12, 2024 | $178.37 | $178.53 | $176.73 | $177.48 | 140 957 |
| Feb 09, 2024 | $174.35 | $178.09 | $173.71 | $178.09 | 150 959 |
| Feb 08, 2024 | $171.58 | $174.04 | $171.13 | $173.97 | 114 711 |
| Feb 07, 2024 | $170.34 | $172.05 | $169.65 | $171.06 | 98 051 |
| Feb 06, 2024 | $167.22 | $171.10 | $167.18 | $169.62 | 226 665 |
| Feb 05, 2024 | $168.00 | $168.00 | $166.32 | $166.85 | 80 269 |
| Feb 02, 2024 | $166.16 | $168.78 | $166.13 | $168.66 | 73 673 |
| Feb 01, 2024 | $165.74 | $168.09 | $164.05 | $167.55 | 138 817 |
| Jan 31, 2024 | $167.85 | $167.85 | $164.80 | $165.03 | 199 499 |
| Jan 30, 2024 | $167.72 | $168.67 | $166.84 | $167.54 | 104 401 |
| Jan 29, 2024 | $165.33 | $168.14 | $164.65 | $167.82 | 97 676 |
| Jan 26, 2024 | $166.80 | $167.05 | $165.94 | $166.08 | 69 610 |
| Jan 25, 2024 | $168.16 | $168.26 | $164.78 | $166.02 | 81 611 |
