-
5 DAY PERFORMANCE
-1.24% -
1 MONTH PERFORMANCE
-2.90% -
3 MONTH PERFORMANCE
-4.20% -
6 MONTH PERFORMANCE
-7.12% -
YEAR-TO-DATE PERFORMANCE
+5.03% -
1 YEAR PERFORMANCE
+12.48%
MSA Safety Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $176.57 | $177.30 (0.41%) | $177.91 | $175.93 | 107,483 | $6.98 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 |
| 08/20/2024 | $175.99 | $176.32 (0.19%) | $177.11 | $174.67 | 95,300 | $6.95 B |
| 08/19/2024 | $177.44 | $176.30 (-0.64%) | $177.69 | $175.17 | 113,000 | $6.94 B |
| 08/16/2024 | $178.47 | $176.75 (-0.96%) | $180.28 | $176.32 | 214,800 | $6.96 B |
| 08/15/2024 | $181.44 | $179.86 (-0.87%) | $182.02 | $178.69 | 116,737 | $7.08 B |
| 08/14/2024 | $178.98 | $179.04 (0.03%) | $180.36 | $178.50 | 52,500 | $7.05 B |
| 08/13/2024 | $177.93 | $178.76 (0.47%) | $179.69 | $176.70 | 105,500 | $7.04 B |
| 08/12/2024 | $177.38 | $176.82 (-0.32%) | $177.81 | $176.25 | 92,100 | $6.96 B |
| 08/09/2024 | $177.14 | $177.00 (-0.08%) | $178.08 | $175.43 | 87,949 | $6.97 B |
| 08/08/2024 | $174.28 | $177.25 (1.7%) | $177.34 | $174.28 | 78,200 | $6.98 B |
| 08/07/2024 | $177.25 | $173.04 (-2.38%) | $177.25 | $171.59 | 83,900 | $6.82 B |
| 08/06/2024 | $176.33 | $175.36 (-0.55%) | $177.99 | $175.25 | 125,900 | $6.91 B |
| 08/05/2024 | $176.42 | $175.83 (-0.33%) | $177.62 | $174.85 | 89,844 | $6.93 B |
| 08/02/2024 | $182.32 | $181.69 (-0.35%) | $183.27 | $180.34 | 109,100 | $7.16 B |
| 08/01/2024 | $187.67 | $184.89 (-1.48%) | $192.12 | $182.89 | 118,142 | $7.28 B |
| 07/31/2024 | $189.31 | $188.65 (-0.35%) | $191.08 | $187.42 | 176,900 | $7.43 B |
| 07/30/2024 | $189.35 | $187.46 (-1%) | $190.14 | $186.04 | 94,630 | $7.38 B |
| 07/29/2024 | $190.35 | $188.50 (-0.97%) | $192.01 | $188.21 | 108,804 | $7.42 B |
| 07/26/2024 | $193.17 | $189.58 (-1.86%) | $193.22 | $188.45 | 175,530 | $7.47 B |
| 07/25/2024 | $188.83 | $191.78 (1.56%) | $194.22 | $188.06 | 309,513 | $7.55 B |
| 07/24/2024 | $194.29 | $192.02 (-1.17%) | $196.36 | $191.95 | 164,626 | $7.56 B |
| 07/23/2024 | $194.13 | $195.13 (0.52%) | $197.02 | $194.06 | 88,300 | $7.69 B |
| 07/22/2024 | $191.12 | $194.99 (2.02%) | $195.10 | $190.68 | 151,046 | $7.68 B |
| 07/19/2024 | $190.28 | $190.34 (0.03%) | $191.61 | $188.79 | 152,593 | $7.49 B |
| 07/18/2024 | $195.38 | $190.81 (-2.34%) | $196.73 | $190.66 | 167,071 | $7.51 B |
| 07/17/2024 | $199.28 | $194.92 (-2.19%) | $200.60 | $194.92 | 162,208 | $7.67 B |
| 07/16/2024 | $194.94 | $199.90 (2.54%) | $200.61 | $194.94 | 146,329 | $7.87 B |
| 07/15/2024 | $194.46 | $193.39 (-0.55%) | $196.34 | $193.36 | 141,410 | $7.61 B |
| 07/12/2024 | $193.50 | $193.06 (-0.23%) | $195.78 | $192.36 | 121,415 | $7.60 B |
| 07/11/2024 | $189.06 | $191.77 (1.43%) | $192.88 | $188.07 | 184,374 | $7.55 B |
| 07/10/2024 | $186.55 | $187.46 (0.49%) | $187.94 | $186.08 | 116,046 | $7.38 B |
| 07/09/2024 | $185.58 | $185.87 (0.16%) | $186.81 | $185.32 | 106,905 | $7.32 B |
| 07/08/2024 | $185.17 | $185.50 (0.18%) | $186.70 | $184.46 | 138,564 | $7.30 B |
| 07/05/2024 | $183.86 | $184.23 (0.2%) | $184.79 | $183.15 | 179,871 | $7.25 B |
| 07/03/2024 | $184.68 | $185.00 (0.17%) | $186.09 | $184.30 | 125,298 | $7.28 B |
| 07/02/2024 | $185.35 | $184.69 (-0.36%) | $185.76 | $183.22 | 138,968 | $7.27 B |
| 07/01/2024 | $187.83 | $185.11 (-1.45%) | $187.97 | $184.63 | 216,172 | $7.29 B |