Skip to main content
MSA Safety Incorporated (MSA)
NYSE: MSA · Real-Time Price · USD
179.56
+1.11 (0.62%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2024179.18179.87177.72179.56179.560.62%260,732
Sep 25, 2024181.59183.18178.15178.45178.45-1.33%124,298
Sep 24, 2024182.26182.30179.10180.85180.85-0.79%129,999
Sep 23, 2024181.52182.92181.26182.29182.290.71%128,518
Sep 20, 2024184.19185.12180.95181.01181.01-1.99%652,201
Sep 19, 2024186.87187.41184.64184.68184.680.20%226,791
Sep 18, 2024180.07186.62179.53184.32184.322.74%214,558
Sep 17, 2024179.68181.09177.30179.41179.410.55%170,869
Sep 16, 2024177.06179.87176.60178.42178.421.13%185,107
Sep 13, 2024173.71178.58172.79176.43176.432.01%198,367
Sep 12, 2024171.64173.49170.89172.95172.950.93%139,389
Sep 11, 2024170.86171.48168.64171.35171.35-0.30%197,909
Sep 10, 2024170.30172.42169.54171.86171.860.65%133,811
Sep 9, 2024169.41174.20169.22170.75170.751.78%706,761
Sep 6, 2024172.14173.30167.76167.77167.77-2.69%108,574
Sep 5, 2024173.94174.36172.01172.41172.41-0.92%60,044
Sep 4, 2024175.80176.92173.36174.01174.01-1.06%106,509
Sep 3, 2024181.78181.78175.48175.87175.87-3.70%133,829
Aug 30, 2024180.55182.67179.66182.63182.631.74%101,973
Aug 29, 2024180.00183.36179.18179.50179.500.41%95,624
Aug 28, 2024178.05179.85177.76178.76178.760.53%112,530
Aug 27, 2024177.60179.54177.57177.81177.81-0.10%113,734
Aug 26, 2024177.73179.18177.29177.99177.990.60%91,532
Aug 23, 2024177.35180.64176.63176.92176.92-0.18%100,172
Aug 22, 2024178.76178.81176.42177.24177.24-0.58%83,867
Aug 21, 2024176.65179.49176.45178.27178.271.11%101,228
Aug 20, 2024175.99177.11174.67176.32176.320.01%95,251
Aug 19, 2024177.44177.69175.17176.30176.30-0.25%112,950
Aug 16, 2024178.47180.28176.32176.75176.75-1.73%214,793
Aug 15, 2024181.44182.02178.69179.86179.860.46%116,737
Aug 14, 2024178.98180.36178.50179.04178.530.16%52,460
Aug 13, 2024177.93179.69176.70178.76178.261.10%105,475
Aug 12, 2024177.38177.81176.25176.82176.32-0.10%92,064
Aug 9, 2024177.14178.08175.43177.00176.50-0.14%87,949
Aug 8, 2024174.28177.34174.28177.25176.752.43%78,160
Aug 7, 2024177.25177.25171.59173.04172.55-1.32%83,877
Aug 6, 2024176.33177.99175.25175.36174.86-0.27%125,894
Aug 5, 2024176.42177.62174.85175.83175.33-3.23%89,844
Aug 2, 2024182.32183.27180.34181.69181.18-1.73%109,061
Aug 1, 2024187.67192.12182.89184.89184.37-1.99%118,142
Jul 31, 2024189.31191.08187.42188.65188.120.63%176,895
Jul 30, 2024189.35190.14186.04187.46186.93-0.55%94,630
Jul 29, 2024190.35192.01188.21188.50187.97-0.57%108,804
Jul 26, 2024193.17193.22188.45189.58189.04-1.15%175,530
Jul 25, 2024188.83194.22188.06191.78191.24-0.12%309,513
Jul 24, 2024194.29196.36191.95192.02191.48-1.59%164,626
Jul 23, 2024194.13197.02194.06195.13194.580.07%88,296
Jul 22, 2024191.12195.10190.68194.99194.442.44%151,046
Jul 19, 2024190.28191.61188.79190.34189.80-0.25%152,593
Jul 18, 2024195.38196.73190.66190.81190.27-2.11%167,071
Jul 17, 2024199.28200.60194.92194.92194.37-2.49%162,208
Jul 16, 2024194.94200.61194.94199.90199.343.37%146,329
Jul 15, 2024194.46196.34193.36193.39192.840.17%141,410
Jul 12, 2024193.50195.78192.36193.06192.510.67%121,415
Jul 11, 2024189.06192.88188.07191.77191.232.30%184,374
Jul 10, 2024186.55187.94186.08187.46186.930.86%116,046
Jul 9, 2024185.58186.81185.32185.87185.340.20%106,905
Jul 8, 2024185.17186.70184.46185.50184.980.69%138,564
Jul 5, 2024183.86184.79183.15184.23183.71-0.42%179,871
Jul 3, 2024184.68186.09184.30185.00184.480.17%125,298
Jul 2, 2024185.35185.76183.22184.69184.17-0.23%138,968
Jul 1, 2024187.83187.97184.63185.11184.59-1.37%216,172
Jun 28, 2024188.57189.26186.69187.69187.16-0.03%315,264
Jun 27, 2024187.20189.17187.07187.74187.210.01%200,934
Jun 26, 2024187.40188.63186.48187.73187.20-0.14%241,156
Jun 25, 2024190.89190.99184.00188.00187.47-1.45%263,159
Jun 24, 2024187.60191.30187.60190.77190.231.11%229,433
Jun 21, 2024187.37189.68186.55188.68188.151.06%562,470
Jun 20, 2024185.00187.08183.56186.70186.171.02%228,535
Jun 18, 2024182.42185.62180.58184.81184.291.66%194,599
Jun 17, 2024177.28182.50177.28181.80181.292.13%186,520
Jun 14, 2024176.58178.59175.40178.01177.51-0.18%168,707
Jun 13, 2024176.57178.65174.99178.33177.830.85%141,936
Jun 12, 2024174.39177.10174.39176.82176.322.38%133,684
Jun 11, 2024171.45172.82170.12172.71172.220.23%132,372
Jun 10, 2024169.99172.31169.05172.31171.820.63%163,584
Jun 7, 2024173.69174.63171.16171.23170.75-1.83%93,356
Jun 6, 2024176.29176.71172.83174.43173.94-0.91%131,652
Jun 5, 2024177.82177.82174.67176.03175.53-0.35%206,325
Jun 4, 2024175.81177.89175.32176.65176.150.14%142,605
Jun 3, 2024179.58180.32175.44176.40175.90-2.00%186,799
May 31, 2024178.64180.47177.93180.00179.490.81%247,184
May 30, 2024179.27179.74178.02178.55178.05-0.03%159,372
May 29, 2024180.63181.54178.39178.61178.11-1.83%176,488
May 28, 2024186.77187.89181.93181.94181.43-3.03%108,564
May 24, 2024189.76189.84187.25187.63187.10-0.80%96,439
May 23, 2024190.49191.39188.43189.14188.61-0.32%123,784
May 22, 2024188.98192.62188.64189.75189.21-0.09%143,336
May 21, 2024191.00192.72189.33189.93189.39-0.85%118,910
May 20, 2024189.52192.26189.45191.55191.011.27%155,833
May 17, 2024189.51190.12187.80189.15188.62-0.06%177,215
May 16, 2024191.79191.79188.02189.26188.73-1.48%145,212
May 15, 2024189.94193.39189.94192.11191.571.63%153,115
May 14, 2024189.01189.36188.27189.03188.50-152,030
May 13, 2024192.17192.17189.02189.03187.99-0.40%99,361
May 10, 2024190.44190.72188.54189.78188.730.05%99,032
May 9, 2024188.15190.05187.22189.68188.641.11%93,838
May 8, 2024187.98189.04186.50187.59186.56-0.21%218,840
May 7, 2024185.21189.59185.21187.98186.941.49%246,578
May 6, 2024184.93186.75184.04185.22184.200.70%163,632