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 |
| Aug 30, 2023 | $180.93 | $183.08 | $181.49 | $181.81 | 65 456 |
| Aug 29, 2023 | $179.67 | $181.64 | $179.51 | $180.86 | 70 400 |
| Aug 28, 2023 | $180.48 | $183.53 | $179.78 | $180.05 | 61 816 |
| Aug 25, 2023 | $179.31 | $181.65 | $178.97 | $180.45 | 133 565 |
| Aug 24, 2023 | $179.40 | $180.89 | $177.60 | $177.87 | 101 721 |
| Aug 23, 2023 | $177.11 | $179.20 | $176.00 | $179.17 | 60 832 |
| Aug 22, 2023 | $176.41 | $176.58 | $175.28 | $175.43 | 52 041 |
| Aug 21, 2023 | $174.08 | $175.82 | $173.96 | $175.23 | 77 462 |
| Aug 18, 2023 | $173.86 | $176.07 | $172.78 | $174.62 | 237 193 |
| Aug 17, 2023 | $177.13 | $178.03 | $173.42 | $173.68 | 138 973 |
| Aug 16, 2023 | $176.80 | $179.21 | $176.80 | $177.32 | 98 529 |
| Aug 15, 2023 | $178.15 | $177.88 | $176.29 | $176.80 | 103 504 |
| Aug 14, 2023 | $177.96 | $179.81 | $176.70 | $179.05 | 85 141 |
| Aug 11, 2023 | $175.04 | $178.31 | $174.00 | $178.22 | 164 093 |
| Aug 10, 2023 | $175.31 | $176.40 | $173.31 | $175.40 | 130 032 |
| Aug 09, 2023 | $175.98 | $177.82 | $174.80 | $175.31 | 81 630 |
| Aug 08, 2023 | $175.81 | $177.51 | $174.36 | $176.67 | 102 570 |
| Aug 07, 2023 | $176.01 | $177.51 | $175.52 | $175.83 | 162 323 |
| Aug 04, 2023 | $178.00 | $179.00 | $175.71 | $176.18 | 114 524 |
| Aug 03, 2023 | $180.72 | $180.72 | $176.84 | $178.54 | 153 230 |
| Aug 02, 2023 | $179.45 | $185.56 | $178.53 | $182.20 | 285 773 |
| Aug 01, 2023 | $169.06 | $180.30 | $167.98 | $179.82 | 327 555 |
| Jul 31, 2023 | $166.20 | $167.00 | $165.65 | $166.00 | 178 199 |
| Jul 28, 2023 | $166.20 | $167.37 | $165.87 | $166.88 | 71 528 |
| Jul 27, 2023 | $167.69 | $169.54 | $165.00 | $165.93 | 76 398 |
