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 |
| Jan 24, 2024 | $168.52 | $168.62 | $166.36 | $167.44 | 114 689 |
| Jan 23, 2024 | $168.01 | $168.11 | $166.27 | $167.74 | 131 081 |
| Jan 22, 2024 | $163.13 | $167.22 | $163.13 | $167.07 | 179 110 |
| Jan 19, 2024 | $164.50 | $164.50 | $161.76 | $162.90 | 53 780 |
| Jan 18, 2024 | $162.00 | $163.92 | $161.12 | $163.61 | 84 832 |
| Jan 17, 2024 | $161.64 | $162.57 | $160.02 | $161.63 | 59 299 |
| Jan 16, 2024 | $163.76 | $164.64 | $162.42 | $163.00 | 84 376 |
| Jan 12, 2024 | $166.85 | $167.46 | $164.24 | $165.11 | 79 438 |
| Jan 11, 2024 | $164.99 | $169.96 | $164.19 | $165.75 | 85 834 |
| Jan 10, 2024 | $164.48 | $165.87 | $164.46 | $165.52 | 69 246 |
| Jan 09, 2024 | $163.20 | $164.80 | $163.00 | $164.48 | 67 320 |
| Jan 08, 2024 | $161.61 | $164.82 | $160.95 | $164.77 | 106 036 |
| Jan 05, 2024 | $162.56 | $163.52 | $160.96 | $161.09 | 213 006 |
| Jan 04, 2024 | $165.51 | $166.51 | $163.03 | $163.73 | 189 684 |
| Jan 03, 2024 | $166.32 | $167.43 | $164.68 | $165.07 | 172 552 |
| Jan 02, 2024 | $167.62 | $169.31 | $166.92 | $167.94 | 120 915 |
| Dec 29, 2023 | $168.92 | $169.61 | $168.11 | $168.83 | 96 255 |
| Dec 28, 2023 | $168.51 | $168.88 | $167.16 | $168.81 | 69 900 |
| Dec 27, 2023 | $168.74 | $169.77 | $167.41 | $168.89 | 104 904 |
| Dec 26, 2023 | $167.10 | $168.98 | $165.51 | $168.25 | 86 264 |
| Dec 22, 2023 | $167.55 | $168.33 | $165.54 | $167.10 | 75 832 |
| Dec 21, 2023 | $163.71 | $166.28 | $162.04 | $166.28 | 157 285 |
| Dec 20, 2023 | $166.21 | $166.69 | $163.54 | $163.54 | 127 019 |
| Dec 19, 2023 | $166.84 | $169.89 | $165.45 | $166.24 | 195 442 |
| Dec 18, 2023 | $166.89 | $168.00 | $166.13 | $166.50 | 119 232 |
