MSA Safety Incorporated (MSA)
NYSE: MSA · Real-Time Price · USD
165.39
+1.78 (1.09%)
Jan 30, 2025, 4:00 PM EST - Market closed

MSA Safety Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 2025163.88166.34163.71165.39165.391.09%129,173
Jan 29, 2025163.62165.26163.43163.61163.61-0.23%84,859
Jan 28, 2025166.35166.48163.92163.98163.98-1.50%106,185
Jan 27, 2025162.68167.23162.45166.47166.471.65%132,014
Jan 24, 2025164.61164.93163.11163.77163.77-0.61%146,863
Jan 23, 2025165.35165.91163.57164.77164.77-0.44%106,348
Jan 22, 2025166.12166.96165.05165.49165.49-0.40%84,129
Jan 21, 2025164.54167.68164.54166.15166.151.40%151,878
Jan 17, 2025165.00166.08163.43163.85163.85-0.26%112,434
Jan 16, 2025163.05165.12162.31164.28164.280.84%93,985
Jan 15, 2025163.70163.70161.17162.91162.910.93%90,081
Jan 14, 2025159.85161.78159.52161.41161.411.34%128,817
Jan 13, 2025154.85159.58153.79159.28159.281.90%137,747
Jan 10, 2025158.78160.90156.30156.31156.31-2.81%160,681
Jan 8, 2025160.16161.19158.91160.83160.830.42%157,707
Jan 7, 2025162.25163.03159.30160.16160.16-1.46%164,712
Jan 6, 2025164.87167.52162.27162.54162.54-1.41%194,971
Jan 3, 2025165.23166.30164.05164.87164.87-0.08%115,659
Jan 2, 2025166.55167.77164.57165.01165.01-0.46%114,806
Dec 31, 2024166.02167.19164.79165.77165.77-0.07%85,987
Dec 30, 2024165.34166.85163.42165.89165.89-0.77%88,721
Dec 27, 2024167.02169.10165.51167.17167.17-0.56%106,825
Dec 26, 2024167.92170.03167.92168.11168.11-0.49%421,173
Dec 24, 2024167.21169.68165.29168.94168.941.64%98,579
Dec 23, 2024164.49166.36164.39166.21166.210.51%166,378
Dec 20, 2024166.83168.17164.73165.37165.37-1.28%720,230
Dec 19, 2024165.80168.63165.31167.52167.521.86%309,238
Dec 18, 2024168.93170.60164.44164.46164.46-2.67%311,123
Dec 17, 2024173.17173.90168.47168.97168.97-2.84%129,485
Dec 16, 2024173.83175.81173.49173.91173.91-0.29%129,128
Dec 13, 2024176.73176.73173.47174.41174.41-1.13%89,495
Dec 12, 2024175.00179.24175.00176.40176.40-0.78%145,982
Dec 11, 2024179.48181.37177.34177.78177.78-0.55%255,352
Dec 10, 2024177.96179.36175.78178.77178.770.54%242,292
Dec 9, 2024176.23180.44175.71177.81177.810.99%283,118
Dec 6, 2024174.44176.36173.68176.06176.061.50%250,678
Dec 5, 2024177.09177.87172.69173.46173.46-2.56%247,443
Dec 4, 2024174.04178.67174.04178.02178.022.11%169,843
Dec 3, 2024173.93174.39171.65174.34174.34-0.19%198,324
Dec 2, 2024173.36175.59172.10174.68174.680.50%180,949
Nov 29, 2024174.18176.11173.16173.81173.81-0.29%100,820
Nov 27, 2024174.83176.03174.22174.32174.32-0.26%81,561
Nov 26, 2024176.36176.94173.36174.78174.78-0.81%176,481
Nov 25, 2024175.76178.77175.18176.21176.210.70%305,681
Nov 22, 2024172.60175.16172.60174.98174.981.86%253,175
Nov 21, 2024171.79173.69170.80171.78171.78-0.02%223,477
Nov 20, 2024167.53172.26166.55171.82171.822.25%199,698
Nov 19, 2024167.49169.56167.35168.04168.04-0.80%143,186
Nov 18, 2024171.69173.16169.28169.39169.39-1.53%118,638
Nov 15, 2024173.14173.14170.33172.03172.03-0.41%201,239
Nov 14, 2024176.93177.64170.99172.74172.23-2.36%157,869
Nov 13, 2024175.88179.91175.88176.91176.390.74%215,225
Nov 12, 2024173.76175.63172.82175.61175.090.77%135,166
Nov 11, 2024175.06175.31173.49174.26173.750.40%87,799
Nov 8, 2024173.27175.55173.02173.56173.050.39%115,721
Nov 7, 2024173.50174.86170.31172.89172.38-0.46%276,037
Nov 6, 2024174.40174.85170.87173.69173.183.50%191,552
Nov 5, 2024163.80168.10163.80167.82167.322.32%139,858
Nov 4, 2024163.67165.91163.42164.01163.530.23%148,631
Nov 1, 2024166.29167.48162.40163.63163.15-1.40%261,674
Oct 31, 2024167.46167.46165.74165.95165.46-0.80%277,288
Oct 30, 2024167.56170.01166.43167.29166.80-0.42%126,136
Oct 29, 2024165.93168.16165.93168.00167.500.56%156,853
Oct 28, 2024167.33168.37165.83167.06166.570.57%177,517
Oct 25, 2024168.01169.94165.55166.12165.63-0.48%189,785
Oct 24, 2024164.39173.02161.68166.92166.43-0.29%264,327
Oct 23, 2024169.24169.51166.73167.41166.92-1.17%215,864
Oct 22, 2024170.00170.11167.77169.39168.89-0.86%115,457
Oct 21, 2024172.53173.16170.26170.86170.36-0.84%79,678
Oct 18, 2024174.41174.45171.38172.31171.80-0.61%129,003
Oct 17, 2024173.78175.07173.26173.37172.860.32%83,718
Oct 16, 2024175.17176.31172.80172.82172.31-1.26%171,724
Oct 15, 2024173.62176.59173.62175.03174.510.91%292,572
Oct 14, 2024173.13173.95172.21173.45172.940.55%82,472
Oct 11, 2024172.18173.56171.70172.50171.990.67%103,770
Oct 10, 2024171.91172.93170.54171.36170.85-0.95%109,165
Oct 9, 2024171.23175.41170.97173.01172.500.77%118,138
Oct 8, 2024172.19173.45170.47171.68171.170.28%104,796
Oct 7, 2024172.06172.06169.96171.20170.69-0.46%156,053
Oct 4, 2024173.48174.38171.01171.99171.480.26%129,084
Oct 3, 2024172.80173.07170.97171.54171.03-1.15%95,422
Oct 2, 2024171.81176.34170.46173.54173.031.11%159,946
Oct 1, 2024177.31177.31171.53171.64171.13-3.21%161,310
Sep 30, 2024176.57177.91175.93177.34176.820.20%110,617
Sep 27, 2024180.06182.23176.87176.98176.46-1.44%104,666
Sep 26, 2024179.18179.87177.72179.56179.030.62%260,736
Sep 25, 2024181.59183.18178.15178.45177.92-1.33%124,298
Sep 24, 2024182.26182.30179.10180.85180.32-0.79%129,999
Sep 23, 2024181.52182.92181.26182.29181.750.71%128,518
Sep 20, 2024184.19185.12180.95181.01180.48-1.99%652,201
Sep 19, 2024186.87187.41184.64184.68184.130.20%226,791
Sep 18, 2024180.07186.62179.53184.32183.782.74%214,558
Sep 17, 2024179.68181.09177.30179.41178.880.55%170,869
Sep 16, 2024177.06179.87176.60178.42177.891.13%185,107
Sep 13, 2024173.71178.58172.79176.43175.912.01%198,367
Sep 12, 2024171.64173.49170.89172.95172.440.93%139,389
Sep 11, 2024170.86171.48168.64171.35170.84-0.30%197,909
Sep 10, 2024170.30172.42169.54171.86171.350.65%133,811
Sep 9, 2024169.41174.20169.22170.75170.251.78%706,761
Sep 6, 2024172.14173.30167.76167.77167.27-2.69%108,574