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 |
| Nov 09, 2023 | $158.17 | $159.78 | $157.34 | $159.35 | 67 641 |
| Nov 08, 2023 | $159.82 | $160.18 | $157.57 | $157.75 | 89 766 |
| Nov 07, 2023 | $159.70 | $160.83 | $159.34 | $159.85 | 36 281 |
| Nov 06, 2023 | $160.67 | $161.48 | $158.79 | $159.73 | 63 327 |
| Nov 03, 2023 | $159.99 | $161.77 | $159.71 | $160.51 | 51 770 |
| Nov 02, 2023 | $159.12 | $160.61 | $158.18 | $159.09 | 65 067 |
| Nov 01, 2023 | $157.07 | $157.67 | $155.60 | $157.66 | 70 725 |
| Oct 31, 2023 | $157.51 | $158.93 | $156.78 | $157.88 | 74 607 |
| Oct 30, 2023 | $157.24 | $159.47 | $155.35 | $158.16 | 68 788 |
| Oct 27, 2023 | $160.26 | $160.93 | $157.42 | $157.60 | 143 265 |
| Oct 26, 2023 | $158.98 | $161.45 | $157.45 | $160.00 | 154 300 |
| Oct 25, 2023 | $153.38 | $162.32 | $149.77 | $159.18 | 200 268 |
| Oct 24, 2023 | $147.83 | $149.78 | $147.35 | $148.61 | 90 910 |
| Oct 23, 2023 | $149.24 | $150.46 | $147.88 | $147.97 | 102 472 |
| Oct 20, 2023 | $151.57 | $151.57 | $149.34 | $149.51 | 77 058 |
| Oct 19, 2023 | $150.45 | $152.76 | $149.87 | $150.95 | 125 551 |
| Oct 18, 2023 | $154.24 | $154.75 | $151.49 | $151.61 | 107 141 |
| Oct 17, 2023 | $153.58 | $156.69 | $151.19 | $155.77 | 141 144 |
| Oct 16, 2023 | $154.63 | $156.02 | $153.74 | $154.40 | 61 463 |
| Oct 13, 2023 | $155.00 | $155.00 | $152.79 | $153.03 | 65 574 |
| Oct 12, 2023 | $156.83 | $156.83 | $152.40 | $154.58 | 86 132 |
| Oct 11, 2023 | $156.63 | $157.28 | $155.50 | $156.17 | 115 711 |
| Oct 10, 2023 | $156.63 | $158.11 | $155.62 | $155.78 | 156 152 |
| Oct 09, 2023 | $156.12 | $156.70 | $155.09 | $156.05 | 87 038 |
| Oct 06, 2023 | $156.93 | $158.03 | $156.19 | $156.71 | 165 539 |
