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 |
| Oct 05, 2023 | $157.61 | $158.63 | $157.07 | $157.89 | 59 428 |
| Oct 04, 2023 | $154.54 | $157.76 | $154.00 | $157.75 | 101 147 |
| Oct 03, 2023 | $154.25 | $155.89 | $154.08 | $155.05 | 49 859 |
| Oct 02, 2023 | $157.16 | $157.43 | $155.18 | $155.30 | 94 045 |
| Sep 29, 2023 | $160.34 | $161.17 | $157.40 | $157.65 | 103 026 |
| Sep 28, 2023 | $158.73 | $160.31 | $158.45 | $159.36 | 133 704 |
| Sep 27, 2023 | $158.87 | $160.41 | $157.69 | $158.08 | 151 280 |
| Sep 26, 2023 | $162.73 | $163.29 | $158.78 | $159.00 | 113 831 |
| Sep 25, 2023 | $163.31 | $165.45 | $161.83 | $162.38 | 91 678 |
| Sep 22, 2023 | $165.06 | $167.07 | $164.07 | $164.07 | 77 040 |
| Sep 21, 2023 | $166.72 | $166.72 | $164.28 | $165.46 | 67 564 |
| Sep 20, 2023 | $169.38 | $169.87 | $166.45 | $166.94 | 57 147 |
| Sep 19, 2023 | $170.97 | $171.09 | $168.56 | $168.67 | 58 059 |
| Sep 18, 2023 | $172.88 | $174.37 | $171.35 | $171.44 | 69 291 |
| Sep 15, 2023 | $173.44 | $175.41 | $171.41 | $172.38 | 260 410 |
| Sep 14, 2023 | $173.27 | $175.57 | $172.01 | $174.46 | 115 089 |
| Sep 13, 2023 | $173.28 | $173.49 | $170.61 | $172.93 | 115 887 |
| Sep 12, 2023 | $172.55 | $175.34 | $172.70 | $172.87 | 66 252 |
| Sep 11, 2023 | $170.83 | $173.54 | $170.74 | $173.06 | 81 223 |
| Sep 08, 2023 | $172.88 | $173.99 | $171.44 | $171.58 | 93 148 |
| Sep 07, 2023 | $176.66 | $177.40 | $171.39 | $172.64 | 117 378 |
| Sep 06, 2023 | $175.63 | $178.42 | $175.01 | $175.85 | 58 493 |
| Sep 05, 2023 | $184.04 | $184.04 | $174.98 | $175.72 | 112 306 |
| Sep 01, 2023 | $183.48 | $185.57 | $183.48 | $185.02 | 62 038 |
| Aug 31, 2023 | $182.71 | $184.11 | $181.78 | $182.68 | 70 587 |
