5 DAY PERFORMANCE
-1.18%
1 MONTH PERFORMANCE
-5.43%
3 MONTH PERFORMANCE
-4.81%
6 MONTH PERFORMANCE
-10.55%
YEAR-TO-DATE PERFORMANCE
-0.34%
1 YEAR PERFORMANCE
-1.63%
MSA Safety Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $166.55 | $165.01 (-0.92%) | $167.77 | $164.57 | 114,806 | $6.50 B |
| 12/31/2024 | $166.02 | $165.77 (-0.15%) | $167.19 | $164.79 | 86,000 | $6.53 B |
| 12/30/2024 | $165.34 | $165.89 (0.33%) | $166.85 | $163.42 | 88,721 | $6.53 B |
| 12/27/2024 | $167.02 | $167.17 (0.09%) | $169.10 | $165.51 | 106,825 | $6.58 B |
| 12/26/2024 | $167.92 | $168.11 (0.11%) | $170.03 | $167.92 | 421,200 | $6.62 B |
| 12/24/2024 | $167.21 | $168.94 (1.03%) | $169.68 | $165.29 | 98,600 | $6.65 B |
| 12/23/2024 | $164.49 | $166.21 (1.05%) | $166.36 | $164.39 | 166,400 | $6.54 B |
| 12/20/2024 | $166.83 | $165.37 (-0.88%) | $168.17 | $164.73 | 720,230 | $6.51 B |
| 12/19/2024 | $165.80 | $167.52 (1.04%) | $168.63 | $165.31 | 309,238 | $6.59 B |
| 12/18/2024 | $168.93 | $164.46 (-2.65%) | $170.60 | $164.44 | 311,123 | $6.47 B |
| 12/17/2024 | $173.17 | $168.97 (-2.43%) | $173.90 | $168.47 | 129,500 | $6.65 B |
| 12/16/2024 | $173.83 | $173.91 (0.05%) | $175.81 | $173.49 | 129,128 | $6.85 B |
| 12/13/2024 | $176.73 | $174.41 (-1.31%) | $176.73 | $173.47 | 89,500 | $6.87 B |
| 12/12/2024 | $175.00 | $176.40 (0.8%) | $179.24 | $175.00 | 146,000 | $6.94 B |
| 12/11/2024 | $179.48 | $177.78 (-0.95%) | $181.37 | $177.34 | 255,400 | $7.00 B |
| 12/10/2024 | $177.96 | $178.77 (0.46%) | $179.36 | $175.78 | 242,300 | $7.04 B |
| 12/09/2024 | $176.23 | $177.81 (0.9%) | $180.44 | $175.71 | 283,118 | $7.00 B |
| 12/06/2024 | $174.44 | $176.06 (0.93%) | $176.36 | $173.68 | 250,700 | $6.93 B |
| 12/05/2024 | $177.09 | $173.46 (-2.05%) | $177.87 | $172.69 | 247,443 | $6.83 B |
| 12/04/2024 | $174.04 | $178.02 (2.29%) | $178.67 | $174.04 | 169,843 | $7.01 B |
| 12/03/2024 | $173.93 | $174.34 (0.24%) | $174.39 | $171.65 | 198,324 | $6.86 B |
| 12/02/2024 | $173.36 | $174.68 (0.76%) | $175.59 | $172.10 | 180,949 | $6.88 B |
| 11/29/2024 | $174.18 | $173.81 (-0.21%) | $176.11 | $173.16 | 100,820 | $6.84 B |
| 11/27/2024 | $174.83 | $174.32 (-0.29%) | $176.03 | $174.22 | 81,600 | $6.86 B |
| 11/26/2024 | $176.36 | $174.78 (-0.9%) | $176.94 | $173.36 | 176,500 | $6.88 B |
| 11/25/2024 | $175.76 | $176.21 (0.26%) | $178.77 | $175.18 | 305,700 | $6.94 B |
| 11/22/2024 | $172.60 | $174.98 (1.38%) | $175.16 | $172.60 | 253,200 | $6.89 B |
| 11/21/2024 | $171.79 | $171.78 (-0.01%) | $173.69 | $170.80 | 223,500 | $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 |