• SPX
  • $5,995.28
  • -0.1 %
  • -$6.07
  • DJI
  • $44,028.72
  • -0.6 %
  • -$264.42
  • N225
  • $39,376.09
  • -0.4 %
  • -$157.23
  • FTSE
  • $8,025.77
  • -1.22 %
  • -$99.42
  • IXIC
  • $19,293.35
  • -0.03 %
  • -$5.42
MSA Safety Incorporated (MSA) Charts

MSA Safety Incorporated (MSA) Charts

NYSE Currency in USD Disclaimer

Stock Price

$175.40

$1.14

(0.65%)

Day's range
$172.82
Day's range
$175.59
  • 5 DAY PERFORMANCE

    +1.45%
  • 1 MONTH PERFORMANCE

    +1.68%
  • 3 MONTH PERFORMANCE

    -0.80%
  • 6 MONTH PERFORMANCE

    -7.58%
  • YEAR-TO-DATE PERFORMANCE

    +3.89%
  • 1 YEAR PERFORMANCE

    +9.43%

MSA Safety Incorporated Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/12/2024 $173.76 $175.40   (0.94%) $175.59 $172.82 65,172 $6.86 B
11/11/2024 $175.06 $174.26   (-0.46%) $175.31 $173.49 87,799 $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
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.