-
5 DAY PERFORMANCE
-0.11% -
1 MONTH PERFORMANCE
+0.57% -
3 MONTH PERFORMANCE
-3.61% -
6 MONTH PERFORMANCE
-9.52% -
YEAR-TO-DATE PERFORMANCE
+1.78% -
1 YEAR PERFORMANCE
+4.00%
MSA Safety Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $171.79 | $171.78 (-0.01%) | $173.69 | $170.80 | 223,477 | $6.76 B |
| 11/20/2024 | $167.53 | $171.82 (2.56%) | $172.26 | $166.55 | 199,700 | $6.76 B |
| 11/19/2024 | $167.49 | $168.04 (0.33%) | $169.56 | $167.35 | 143,200 | $6.61 B |
| 11/18/2024 | $171.69 | $169.39 (-1.34%) | $173.16 | $169.28 | 118,638 | $6.67 B |
| 11/15/2024 | $173.14 | $172.03 (-0.64%) | $173.14 | $170.33 | 201,239 | $6.77 B |
| 11/14/2024 | $176.93 | $172.74 (-2.37%) | $177.64 | $170.99 | 157,900 | $6.80 B |
| 11/13/2024 | $175.88 | $176.91 (0.59%) | $179.91 | $175.88 | 215,225 | $6.96 B |
| 11/12/2024 | $173.76 | $175.61 (1.06%) | $175.63 | $172.82 | 135,200 | $6.91 B |
| 11/11/2024 | $175.06 | $174.26 (-0.46%) | $175.31 | $173.49 | 87,800 | $6.86 B |
| 11/08/2024 | $173.27 | $173.56 (0.17%) | $175.55 | $173.02 | 115,721 | $6.83 B |
| 11/07/2024 | $173.50 | $172.89 (-0.35%) | $174.86 | $170.31 | 276,037 | $6.81 B |
| 11/06/2024 | $174.40 | $173.69 (-0.41%) | $174.85 | $170.87 | 191,600 | $6.84 B |
| 11/05/2024 | $163.80 | $167.82 (2.45%) | $168.10 | $163.80 | 139,900 | $6.61 B |
| 11/04/2024 | $163.67 | $164.01 (0.21%) | $165.91 | $163.42 | 148,631 | $6.46 B |
| 11/01/2024 | $166.29 | $163.63 (-1.6%) | $167.48 | $162.40 | 261,700 | $6.44 B |
| 10/31/2024 | $167.46 | $165.95 (-0.9%) | $167.46 | $165.74 | 277,300 | $6.53 B |
| 10/30/2024 | $167.56 | $167.29 (-0.16%) | $170.01 | $166.43 | 126,136 | $6.58 B |
| 10/29/2024 | $165.93 | $168.00 (1.25%) | $168.16 | $165.93 | 156,900 | $6.61 B |
| 10/28/2024 | $167.33 | $167.06 (-0.16%) | $168.37 | $165.83 | 177,517 | $6.58 B |
| 10/25/2024 | $168.01 | $166.12 (-1.12%) | $169.94 | $165.54 | 189,800 | $6.54 B |
| 10/24/2024 | $164.39 | $166.92 (1.54%) | $173.02 | $161.68 | 264,327 | $6.57 B |
| 10/23/2024 | $169.24 | $167.41 (-1.08%) | $169.51 | $166.73 | 215,900 | $6.59 B |
| 10/22/2024 | $170.00 | $169.39 (-0.36%) | $170.11 | $167.77 | 115,500 | $6.67 B |
| 10/21/2024 | $172.53 | $170.86 (-0.97%) | $173.16 | $170.26 | 79,700 | $6.73 B |
| 10/18/2024 | $174.41 | $172.31 (-1.2%) | $174.45 | $171.38 | 129,003 | $6.79 B |
| 10/17/2024 | $173.78 | $173.37 (-0.24%) | $175.07 | $173.26 | 83,718 | $6.83 B |
| 10/16/2024 | $175.17 | $172.82 (-1.34%) | $176.31 | $172.80 | 171,724 | $6.81 B |
| 10/15/2024 | $173.62 | $175.03 (0.81%) | $176.59 | $173.62 | 292,600 | $6.89 B |
| 10/14/2024 | $173.13 | $173.45 (0.18%) | $173.95 | $172.21 | 82,500 | $6.83 B |
| 10/11/2024 | $172.18 | $172.50 (0.19%) | $173.56 | $171.70 | 103,800 | $6.79 B |
| 10/10/2024 | $171.91 | $171.36 (-0.32%) | $172.93 | $170.54 | 109,200 | $6.75 B |
| 10/09/2024 | $171.23 | $173.01 (1.04%) | $175.41 | $170.97 | 118,138 | $6.81 B |
| 10/08/2024 | $172.19 | $171.68 (-0.3%) | $173.45 | $170.47 | 104,800 | $6.76 B |
| 10/07/2024 | $172.06 | $171.20 (-0.5%) | $172.06 | $169.96 | 156,100 | $6.74 B |
| 10/04/2024 | $173.48 | $171.99 (-0.86%) | $174.38 | $171.01 | 129,100 | $6.77 B |
| 10/03/2024 | $172.80 | $171.54 (-0.73%) | $173.07 | $170.97 | 95,422 | $6.76 B |
| 10/02/2024 | $171.81 | $173.54 (1.01%) | $176.34 | $170.46 | 159,946 | $6.84 B |
| 10/01/2024 | $177.31 | $171.64 (-3.2%) | $177.31 | $171.53 | 161,310 | $6.76 B |
| 09/30/2024 | $176.57 | $177.34 (0.44%) | $177.91 | $175.93 | 110,617 | $6.99 B |
| 09/27/2024 | $180.06 | $176.98 (-1.71%) | $182.23 | $176.87 | 104,700 | $6.97 B |
| 09/26/2024 | $179.18 | $179.56 (0.21%) | $179.87 | $177.72 | 260,736 | $7.07 B |
| 09/25/2024 | $181.59 | $178.45 (-1.73%) | $183.18 | $178.15 | 124,300 | $7.03 B |
| 09/24/2024 | $182.26 | $180.85 (-0.77%) | $182.30 | $179.10 | 130,000 | $7.12 B |
| 09/23/2024 | $181.52 | $182.29 (0.42%) | $182.92 | $181.26 | 128,518 | $7.18 B |
| 09/20/2024 | $184.19 | $181.01 (-1.73%) | $185.12 | $180.95 | 652,201 | $7.13 B |
| 09/19/2024 | $186.87 | $184.68 (-1.17%) | $187.41 | $184.64 | 226,800 | $7.27 B |
| 09/18/2024 | $180.07 | $184.32 (2.36%) | $186.62 | $179.53 | 214,600 | $7.26 B |
| 09/17/2024 | $179.68 | $179.41 (-0.15%) | $181.09 | $177.30 | 170,900 | $7.07 B |
| 09/16/2024 | $177.06 | $178.42 (0.77%) | $179.87 | $176.60 | 185,107 | $7.03 B |
| 09/13/2024 | $173.71 | $176.43 (1.57%) | $178.58 | $172.79 | 198,400 | $6.95 B |
| 09/12/2024 | $171.64 | $172.95 (0.76%) | $173.49 | $170.89 | 139,400 | $6.81 B |
| 09/11/2024 | $170.86 | $171.35 (0.29%) | $171.48 | $168.64 | 197,909 | $6.75 B |
| 09/10/2024 | $170.30 | $171.86 (0.92%) | $172.42 | $169.54 | 133,811 | $6.77 B |
| 09/09/2024 | $169.41 | $170.75 (0.79%) | $174.20 | $169.22 | 706,800 | $6.73 B |
| 09/06/2024 | $172.14 | $167.77 (-2.54%) | $173.30 | $167.76 | 108,574 | $6.61 B |
| 09/05/2024 | $173.94 | $172.41 (-0.88%) | $174.36 | $172.01 | 60,044 | $6.79 B |
| 09/04/2024 | $175.80 | $174.01 (-1.02%) | $176.92 | $173.36 | 106,633 | $6.85 B |
| 09/03/2024 | $181.78 | $175.87 (-3.25%) | $181.78 | $175.48 | 133,829 | $6.93 B |
| 08/30/2024 | $180.55 | $182.63 (1.15%) | $182.67 | $179.66 | 102,000 | $7.19 B |
| 08/29/2024 | $180.00 | $179.50 (-0.28%) | $183.36 | $179.18 | 95,624 | $7.07 B |
| 08/28/2024 | $178.05 | $178.76 (0.4%) | $179.85 | $177.76 | 112,530 | $7.04 B |
| 08/27/2024 | $177.60 | $177.81 (0.12%) | $179.54 | $177.57 | 113,734 | $7.00 B |
| 08/26/2024 | $177.73 | $177.99 (0.15%) | $179.18 | $177.29 | 91,532 | $7.01 B |
| 08/23/2024 | $177.35 | $176.92 (-0.24%) | $180.64 | $176.63 | 100,172 | $6.97 B |
| 08/22/2024 | $178.76 | $177.24 (-0.85%) | $178.81 | $176.42 | 83,900 | $6.98 B |
| 08/21/2024 | $176.65 | $178.27 (0.92%) | $179.49 | $176.45 | 101,228 | $7.02 B |