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 |
| Jul 26, 2023 | $167.08 | $168.77 | $165.92 | $166.50 | 104 530 |
| Jul 25, 2023 | $165.93 | $167.89 | $165.42 | $167.76 | 91 666 |
| Jul 24, 2023 | $166.81 | $168.84 | $166.43 | $167.37 | 85 629 |
| Jul 21, 2023 | $167.95 | $168.28 | $166.84 | $167.14 | 62 583 |
| Jul 20, 2023 | $170.19 | $171.15 | $166.37 | $167.50 | 114 080 |
| Jul 19, 2023 | $169.33 | $169.42 | $165.85 | $168.99 | 166 511 |
| Jul 18, 2023 | $168.22 | $171.22 | $168.22 | $169.54 | 128 776 |
| Jul 17, 2023 | $165.74 | $168.21 | $164.97 | $167.96 | 97 349 |
| Jul 14, 2023 | $169.10 | $168.72 | $166.13 | $166.28 | 136 584 |
| Jul 13, 2023 | $169.41 | $169.84 | $168.36 | $169.42 | 87 953 |
| Jul 12, 2023 | $170.98 | $171.53 | $168.10 | $168.61 | 138 791 |
| Jul 11, 2023 | $167.77 | $169.15 | $166.85 | $168.98 | 71 323 |
| Jul 10, 2023 | $165.28 | $168.67 | $165.59 | $167.17 | 185 778 |
| Jul 07, 2023 | $164.01 | $169.05 | $163.20 | $164.67 | 350 625 |
| Jul 06, 2023 | $166.76 | $166.90 | $163.63 | $164.48 | 168 219 |
| Jul 05, 2023 | $168.69 | $169.40 | $166.81 | $167.77 | 172 766 |
| Jul 03, 2023 | $173.37 | $174.15 | $168.87 | $169.63 | 147 133 |
| Jun 30, 2023 | $174.78 | $176.00 | $173.91 | $173.96 | 179 442 |
| Jun 29, 2023 | $169.58 | $173.51 | $169.70 | $173.01 | 123 602 |
| Jun 28, 2023 | $168.36 | $170.56 | $167.49 | $170.33 | 107 210 |
| Jun 27, 2023 | $164.68 | $168.16 | $164.03 | $167.85 | 187 292 |
| Jun 26, 2023 | $162.12 | $164.69 | $161.89 | $163.56 | 128 001 |
| Jun 23, 2023 | $163.16 | $164.17 | $161.69 | $162.32 | 113 663 |
| Jun 22, 2023 | $165.09 | $168.12 | $163.70 | $164.87 | 179 638 |
| Jun 21, 2023 | $162.75 | $166.49 | $161.87 | $165.89 | 181 678 |
