Skip to main content
MSA Safety Incorporated (MSA)
NYSE: MSA · Real-Time Price · USD
172.28
-2.40 (-1.37%)
Dec 3, 2024, 2:01 PM EST - Market open

MSA Safety Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 5, 2024173.94174.36172.01172.41171.90-0.92%60,044
Sep 4, 2024175.80176.92173.36174.01173.50-1.06%106,509
Sep 3, 2024181.78181.78175.48175.87175.35-3.70%133,829
Aug 30, 2024180.55182.67179.66182.63182.091.74%101,973
Aug 29, 2024180.00183.36179.18179.50178.970.41%95,624
Aug 28, 2024178.05179.85177.76178.76178.230.53%112,530
Aug 27, 2024177.60179.54177.57177.81177.28-0.10%113,734
Aug 26, 2024177.73179.18177.29177.99177.460.60%91,532
Aug 23, 2024177.35180.64176.63176.92176.40-0.18%100,172
Aug 22, 2024178.76178.81176.42177.24176.72-0.58%83,867
Aug 21, 2024176.65179.49176.45178.27177.741.11%101,228
Aug 20, 2024175.99177.11174.67176.32175.800.01%95,251
Aug 19, 2024177.44177.69175.17176.30175.78-0.25%112,950
Aug 16, 2024178.47180.28176.32176.75176.23-1.73%214,793
Aug 15, 2024181.44182.02178.69179.86179.330.46%116,737
Aug 14, 2024178.98180.36178.50179.04178.010.16%52,460
Aug 13, 2024177.93179.69176.70178.76177.731.10%105,475
Aug 12, 2024177.38177.81176.25176.82175.80-0.10%92,064
Aug 9, 2024177.14178.08175.43177.00175.98-0.14%87,949
Aug 8, 2024174.28177.34174.28177.25176.232.43%78,160
Aug 7, 2024177.25177.25171.59173.04172.04-1.32%83,877
Aug 6, 2024176.33177.99175.25175.36174.35-0.27%125,894
Aug 5, 2024176.42177.62174.85175.83174.82-3.23%89,844
Aug 2, 2024182.32183.27180.34181.69180.64-1.73%109,061
Aug 1, 2024187.67192.12182.89184.89183.82-1.99%118,142
Jul 31, 2024189.31191.08187.42188.65187.560.63%176,895
Jul 30, 2024189.35190.14186.04187.46186.38-0.55%94,630
Jul 29, 2024190.35192.01188.21188.50187.41-0.57%108,804
Jul 26, 2024193.17193.22188.45189.58188.49-1.15%175,530
Jul 25, 2024188.83194.22188.06191.78190.67-0.12%309,513
Jul 24, 2024194.29196.36191.95192.02190.91-1.59%164,626
Jul 23, 2024194.13197.02194.06195.13194.000.07%88,296
Jul 22, 2024191.12195.10190.68194.99193.862.44%151,046
Jul 19, 2024190.28191.61188.79190.34189.24-0.25%152,593
Jul 18, 2024195.38196.73190.66190.81189.71-2.11%167,071
Jul 17, 2024199.28200.60194.92194.92193.79-2.49%162,208
Jul 16, 2024194.94200.61194.94199.90198.753.37%146,329
Jul 15, 2024194.46196.34193.36193.39192.270.17%141,410
Jul 12, 2024193.50195.78192.36193.06191.950.67%121,415