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 |
| Dec 15, 2023 | $169.55 | $169.86 | $164.77 | $165.29 | 442 045 |
| Dec 14, 2023 | $171.87 | $174.12 | $169.07 | $169.13 | 112 871 |
| Dec 13, 2023 | $169.35 | $170.21 | $167.84 | $170.17 | 161 381 |
| Dec 12, 2023 | $169.56 | $170.95 | $168.52 | $169.31 | 92 299 |
| Dec 11, 2023 | $170.90 | $170.92 | $168.79 | $169.35 | 79 882 |
| Dec 08, 2023 | $171.82 | $172.44 | $169.49 | $170.95 | 71 744 |
| Dec 07, 2023 | $170.68 | $171.38 | $169.21 | $171.32 | 126 522 |
| Dec 06, 2023 | $174.70 | $175.55 | $170.89 | $170.99 | 72 988 |
| Dec 05, 2023 | $176.05 | $176.05 | $169.27 | $173.89 | 64 041 |
| Dec 04, 2023 | $176.26 | $179.31 | $176.26 | $176.78 | 127 060 |
| Dec 01, 2023 | $173.58 | $176.82 | $172.76 | $176.37 | 104 029 |
| Nov 30, 2023 | $171.25 | $174.66 | $170.72 | $174.14 | 221 172 |
| Nov 29, 2023 | $168.14 | $170.52 | $166.53 | $170.20 | 133 455 |
| Nov 28, 2023 | $167.85 | $168.57 | $166.03 | $166.98 | 71 992 |
| Nov 27, 2023 | $166.44 | $168.42 | $165.37 | $168.07 | 108 989 |
| Nov 24, 2023 | $166.00 | $168.19 | $166.00 | $166.75 | 19 149 |
| Nov 22, 2023 | $165.45 | $167.32 | $163.58 | $166.19 | 54 216 |
| Nov 21, 2023 | $166.81 | $167.33 | $164.62 | $165.23 | 66 432 |
| Nov 20, 2023 | $166.06 | $168.65 | $166.06 | $167.74 | 83 680 |
| Nov 17, 2023 | $166.83 | $168.67 | $165.59 | $166.73 | 99 503 |
| Nov 16, 2023 | $165.49 | $166.61 | $164.82 | $165.83 | 112 866 |
| Nov 15, 2023 | $165.64 | $166.92 | $164.93 | $165.98 | 123 351 |
| Nov 14, 2023 | $164.10 | $165.83 | $162.87 | $165.65 | 123 228 |
| Nov 13, 2023 | $159.46 | $162.86 | $158.86 | $162.80 | 94 062 |
| Nov 10, 2023 | $159.93 | $161.17 | $158.63 | $160.28 | 49 920 |
