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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 30, 2025 | 163.88 | 166.34 | 163.71 | 165.39 | 165.39 | 1.09% | 129,173 |
Jan 29, 2025 | 163.62 | 165.26 | 163.43 | 163.61 | 163.61 | -0.23% | 84,859 |
Jan 28, 2025 | 166.35 | 166.48 | 163.92 | 163.98 | 163.98 | -1.50% | 106,185 |
Jan 27, 2025 | 162.68 | 167.23 | 162.45 | 166.47 | 166.47 | 1.65% | 132,014 |
Jan 24, 2025 | 164.61 | 164.93 | 163.11 | 163.77 | 163.77 | -0.61% | 146,863 |
Jan 23, 2025 | 165.35 | 165.91 | 163.57 | 164.77 | 164.77 | -0.44% | 106,348 |
Jan 22, 2025 | 166.12 | 166.96 | 165.05 | 165.49 | 165.49 | -0.40% | 84,129 |
Jan 21, 2025 | 164.54 | 167.68 | 164.54 | 166.15 | 166.15 | 1.40% | 151,878 |
Jan 17, 2025 | 165.00 | 166.08 | 163.43 | 163.85 | 163.85 | -0.26% | 112,434 |
Jan 16, 2025 | 163.05 | 165.12 | 162.31 | 164.28 | 164.28 | 0.84% | 93,985 |
Jan 15, 2025 | 163.70 | 163.70 | 161.17 | 162.91 | 162.91 | 0.93% | 90,081 |
Jan 14, 2025 | 159.85 | 161.78 | 159.52 | 161.41 | 161.41 | 1.34% | 128,817 |
Jan 13, 2025 | 154.85 | 159.58 | 153.79 | 159.28 | 159.28 | 1.90% | 137,747 |
Jan 10, 2025 | 158.78 | 160.90 | 156.30 | 156.31 | 156.31 | -2.81% | 160,681 |
Jan 8, 2025 | 160.16 | 161.19 | 158.91 | 160.83 | 160.83 | 0.42% | 157,707 |
Jan 7, 2025 | 162.25 | 163.03 | 159.30 | 160.16 | 160.16 | -1.46% | 164,712 |
Jan 6, 2025 | 164.87 | 167.52 | 162.27 | 162.54 | 162.54 | -1.41% | 194,971 |
Jan 3, 2025 | 165.23 | 166.30 | 164.05 | 164.87 | 164.87 | -0.08% | 115,659 |
Jan 2, 2025 | 166.55 | 167.77 | 164.57 | 165.01 | 165.01 | -0.46% | 114,806 |
Dec 31, 2024 | 166.02 | 167.19 | 164.79 | 165.77 | 165.77 | -0.07% | 85,987 |
Dec 30, 2024 | 165.34 | 166.85 | 163.42 | 165.89 | 165.89 | -0.77% | 88,721 |
Dec 27, 2024 | 167.02 | 169.10 | 165.51 | 167.17 | 167.17 | -0.56% | 106,825 |
Dec 26, 2024 | 167.92 | 170.03 | 167.92 | 168.11 | 168.11 | -0.49% | 421,173 |
Dec 24, 2024 | 167.21 | 169.68 | 165.29 | 168.94 | 168.94 | 1.64% | 98,579 |
Dec 23, 2024 | 164.49 | 166.36 | 164.39 | 166.21 | 166.21 | 0.51% | 166,378 |
Dec 20, 2024 | 166.83 | 168.17 | 164.73 | 165.37 | 165.37 | -1.28% | 720,230 |
Dec 19, 2024 | 165.80 | 168.63 | 165.31 | 167.52 | 167.52 | 1.86% | 309,238 |
Dec 18, 2024 | 168.93 | 170.60 | 164.44 | 164.46 | 164.46 | -2.67% | 311,123 |
Dec 17, 2024 | 173.17 | 173.90 | 168.47 | 168.97 | 168.97 | -2.84% | 129,485 |
Dec 16, 2024 | 173.83 | 175.81 | 173.49 | 173.91 | 173.91 | -0.29% | 129,128 |
Dec 13, 2024 | 176.73 | 176.73 | 173.47 | 174.41 | 174.41 | -1.13% | 89,495 |
Dec 12, 2024 | 175.00 | 179.24 | 175.00 | 176.40 | 176.40 | -0.78% | 145,982 |
Dec 11, 2024 | 179.48 | 181.37 | 177.34 | 177.78 | 177.78 | -0.55% | 255,352 |
Dec 10, 2024 | 177.96 | 179.36 | 175.78 | 178.77 | 178.77 | 0.54% | 242,292 |
Dec 9, 2024 | 176.23 | 180.44 | 175.71 | 177.81 | 177.81 | 0.99% | 283,118 |
Dec 6, 2024 | 174.44 | 176.36 | 173.68 | 176.06 | 176.06 | 1.50% | 250,678 |
Dec 5, 2024 | 177.09 | 177.87 | 172.69 | 173.46 | 173.46 | -2.56% | 247,443 |
Dec 4, 2024 | 174.04 | 178.67 | 174.04 | 178.02 | 178.02 | 2.11% | 169,843 |
Dec 3, 2024 | 173.93 | 174.39 | 171.65 | 174.34 | 174.34 | -0.19% | 198,324 |
Dec 2, 2024 | 173.36 | 175.59 | 172.10 | 174.68 | 174.68 | 0.50% | 180,949 |
Nov 29, 2024 | 174.18 | 176.11 | 173.16 | 173.81 | 173.81 | -0.29% | 100,820 |
Nov 27, 2024 | 174.83 | 176.03 | 174.22 | 174.32 | 174.32 | -0.26% | 81,561 |
Nov 26, 2024 | 176.36 | 176.94 | 173.36 | 174.78 | 174.78 | -0.81% | 176,481 |
Nov 25, 2024 | 175.76 | 178.77 | 175.18 | 176.21 | 176.21 | 0.70% | 305,681 |
Nov 22, 2024 | 172.60 | 175.16 | 172.60 | 174.98 | 174.98 | 1.86% | 253,175 |
Nov 21, 2024 | 171.79 | 173.69 | 170.80 | 171.78 | 171.78 | -0.02% | 223,477 |
Nov 20, 2024 | 167.53 | 172.26 | 166.55 | 171.82 | 171.82 | 2.25% | 199,698 |
Nov 19, 2024 | 167.49 | 169.56 | 167.35 | 168.04 | 168.04 | -0.80% | 143,186 |
Nov 18, 2024 | 171.69 | 173.16 | 169.28 | 169.39 | 169.39 | -1.53% | 118,638 |
Nov 15, 2024 | 173.14 | 173.14 | 170.33 | 172.03 | 172.03 | -0.41% | 201,239 |
Nov 14, 2024 | 176.93 | 177.64 | 170.99 | 172.74 | 172.23 | -2.36% | 157,869 |
Nov 13, 2024 | 175.88 | 179.91 | 175.88 | 176.91 | 176.39 | 0.74% | 215,225 |
Nov 12, 2024 | 173.76 | 175.63 | 172.82 | 175.61 | 175.09 | 0.77% | 135,166 |
Nov 11, 2024 | 175.06 | 175.31 | 173.49 | 174.26 | 173.75 | 0.40% | 87,799 |
Nov 8, 2024 | 173.27 | 175.55 | 173.02 | 173.56 | 173.05 | 0.39% | 115,721 |
Nov 7, 2024 | 173.50 | 174.86 | 170.31 | 172.89 | 172.38 | -0.46% | 276,037 |
Nov 6, 2024 | 174.40 | 174.85 | 170.87 | 173.69 | 173.18 | 3.50% | 191,552 |
Nov 5, 2024 | 163.80 | 168.10 | 163.80 | 167.82 | 167.32 | 2.32% | 139,858 |
Nov 4, 2024 | 163.67 | 165.91 | 163.42 | 164.01 | 163.53 | 0.23% | 148,631 |
Nov 1, 2024 | 166.29 | 167.48 | 162.40 | 163.63 | 163.15 | -1.40% | 261,674 |
Oct 31, 2024 | 167.46 | 167.46 | 165.74 | 165.95 | 165.46 | -0.80% | 277,288 |
Oct 30, 2024 | 167.56 | 170.01 | 166.43 | 167.29 | 166.80 | -0.42% | 126,136 |
Oct 29, 2024 | 165.93 | 168.16 | 165.93 | 168.00 | 167.50 | 0.56% | 156,853 |
Oct 28, 2024 | 167.33 | 168.37 | 165.83 | 167.06 | 166.57 | 0.57% | 177,517 |
Oct 25, 2024 | 168.01 | 169.94 | 165.55 | 166.12 | 165.63 | -0.48% | 189,785 |
Oct 24, 2024 | 164.39 | 173.02 | 161.68 | 166.92 | 166.43 | -0.29% | 264,327 |
Oct 23, 2024 | 169.24 | 169.51 | 166.73 | 167.41 | 166.92 | -1.17% | 215,864 |
Oct 22, 2024 | 170.00 | 170.11 | 167.77 | 169.39 | 168.89 | -0.86% | 115,457 |
Oct 21, 2024 | 172.53 | 173.16 | 170.26 | 170.86 | 170.36 | -0.84% | 79,678 |
Oct 18, 2024 | 174.41 | 174.45 | 171.38 | 172.31 | 171.80 | -0.61% | 129,003 |
Oct 17, 2024 | 173.78 | 175.07 | 173.26 | 173.37 | 172.86 | 0.32% | 83,718 |
Oct 16, 2024 | 175.17 | 176.31 | 172.80 | 172.82 | 172.31 | -1.26% | 171,724 |
Oct 15, 2024 | 173.62 | 176.59 | 173.62 | 175.03 | 174.51 | 0.91% | 292,572 |
Oct 14, 2024 | 173.13 | 173.95 | 172.21 | 173.45 | 172.94 | 0.55% | 82,472 |
Oct 11, 2024 | 172.18 | 173.56 | 171.70 | 172.50 | 171.99 | 0.67% | 103,770 |
Oct 10, 2024 | 171.91 | 172.93 | 170.54 | 171.36 | 170.85 | -0.95% | 109,165 |
Oct 9, 2024 | 171.23 | 175.41 | 170.97 | 173.01 | 172.50 | 0.77% | 118,138 |
Oct 8, 2024 | 172.19 | 173.45 | 170.47 | 171.68 | 171.17 | 0.28% | 104,796 |
Oct 7, 2024 | 172.06 | 172.06 | 169.96 | 171.20 | 170.69 | -0.46% | 156,053 |
Oct 4, 2024 | 173.48 | 174.38 | 171.01 | 171.99 | 171.48 | 0.26% | 129,084 |
Oct 3, 2024 | 172.80 | 173.07 | 170.97 | 171.54 | 171.03 | -1.15% | 95,422 |
Oct 2, 2024 | 171.81 | 176.34 | 170.46 | 173.54 | 173.03 | 1.11% | 159,946 |
Oct 1, 2024 | 177.31 | 177.31 | 171.53 | 171.64 | 171.13 | -3.21% | 161,310 |
Sep 30, 2024 | 176.57 | 177.91 | 175.93 | 177.34 | 176.82 | 0.20% | 110,617 |
Sep 27, 2024 | 180.06 | 182.23 | 176.87 | 176.98 | 176.46 | -1.44% | 104,666 |
Sep 26, 2024 | 179.18 | 179.87 | 177.72 | 179.56 | 179.03 | 0.62% | 260,736 |
Sep 25, 2024 | 181.59 | 183.18 | 178.15 | 178.45 | 177.92 | -1.33% | 124,298 |
Sep 24, 2024 | 182.26 | 182.30 | 179.10 | 180.85 | 180.32 | -0.79% | 129,999 |
Sep 23, 2024 | 181.52 | 182.92 | 181.26 | 182.29 | 181.75 | 0.71% | 128,518 |
Sep 20, 2024 | 184.19 | 185.12 | 180.95 | 181.01 | 180.48 | -1.99% | 652,201 |
Sep 19, 2024 | 186.87 | 187.41 | 184.64 | 184.68 | 184.13 | 0.20% | 226,791 |
Sep 18, 2024 | 180.07 | 186.62 | 179.53 | 184.32 | 183.78 | 2.74% | 214,558 |
Sep 17, 2024 | 179.68 | 181.09 | 177.30 | 179.41 | 178.88 | 0.55% | 170,869 |
Sep 16, 2024 | 177.06 | 179.87 | 176.60 | 178.42 | 177.89 | 1.13% | 185,107 |
Sep 13, 2024 | 173.71 | 178.58 | 172.79 | 176.43 | 175.91 | 2.01% | 198,367 |
Sep 12, 2024 | 171.64 | 173.49 | 170.89 | 172.95 | 172.44 | 0.93% | 139,389 |
Sep 11, 2024 | 170.86 | 171.48 | 168.64 | 171.35 | 170.84 | -0.30% | 197,909 |
Sep 10, 2024 | 170.30 | 172.42 | 169.54 | 171.86 | 171.35 | 0.65% | 133,811 |
Sep 9, 2024 | 169.41 | 174.20 | 169.22 | 170.75 | 170.25 | 1.78% | 706,761 |
Sep 6, 2024 | 172.14 | 173.30 | 167.76 | 167.77 | 167.27 | -2.69% | 108,574 |