MSA Safety (MSA) Historical Stock Data
134.16 ↓8.90 (-6.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSA is down -0.25% a day on average. There have been 15 days where MSA Safety closed green and 15 days where MSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 139.09 | 134.16 | ↓$4.93 (-3.54%) | 133.95 | 140.24 | 296.53K |
| 2025-04-03 | 145.96 | 143.06 | ↓$2.90 (-1.99%) | 143.00 | 145.99 | 226.39K |
| 2025-04-02 | 146.20 | 149.66 | ↑$3.46 (2.37%) | 146.20 | 149.94 | 135.06K |
| 2025-04-01 | 146.20 | 147.08 | ↑$0.88 (0.60%) | 144.12 | 147.63 | 180.08K |
| 2025-03-31 | 147.44 | 146.69 | ↓$0.75 (-0.51%) | 146.01 | 147.99 | 184.06K |
| 2025-03-28 | 151.54 | 148.01 | ↓$3.53 (-2.33%) | 147.77 | 152.42 | 176.63K |
| 2025-03-27 | 153.63 | 151.90 | ↓$1.73 (-1.13%) | 151.79 | 155.44 | 219.17K |
| 2025-03-26 | 153.20 | 152.88 | ↓$0.32 (-0.21%) | 151.85 | 154.65 | 221K |
| 2025-03-25 | 152.23 | 152.63 | ↑$0.40 (0.26%) | 151.49 | 154.02 | 168.56K |
| 2025-03-24 | 150.00 | 151.18 | ↑$1.18 (0.79%) | 149.62 | 151.25 | 145.58K |
| 2025-03-21 | 149.50 | 149.85 | ↑$0.35 (0.23%) | 148.23 | 150.20 | 672.22K |
| 2025-03-20 | 150.91 | 150.56 | ↓$0.35 (-0.23%) | 149.39 | 151.43 | 201.63K |
| 2025-03-19 | 151.43 | 152.01 | ↑$0.58 (0.38%) | 150.73 | 152.74 | 192.46K |
| 2025-03-18 | 152.03 | 151.35 | ↓$0.68 (-0.45%) | 150.33 | 153.93 | 118.66K |
| 2025-03-17 | 150.92 | 152.03 | ↑$1.11 (0.74%) | 150.92 | 153.42 | 141.42K |
| 2025-03-14 | 149.45 | 150.39 | ↑$0.94 (0.63%) | 149.09 | 151.11 | 241.13K |
| 2025-03-13 | 150.62 | 149.63 | ↓$0.99 (-0.66%) | 148.59 | 151.49 | 113.94K |
| 2025-03-12 | 153.12 | 150.61 | ↓$2.51 (-1.64%) | 150.12 | 153.90 | 151.76K |
| 2025-03-11 | 155.90 | 152.47 | ↓$3.43 (-2.20%) | 151.14 | 156.31 | 135.03K |
| 2025-03-10 | 157.63 | 155.47 | ↓$2.16 (-1.37%) | 154.82 | 160.15 | 142.92K |
| 2025-03-07 | 157.54 | 157.99 | ↑$0.45 (0.29%) | 157.15 | 159.59 | 176.86K |
| 2025-03-06 | 158.62 | 158.44 | ↓$0.18 (-0.11%) | 156.93 | 159.03 | 125.61K |
| 2025-03-05 | 157.79 | 159.55 | ↑$1.76 (1.12%) | 157.07 | 159.59 | 157.50K |
| 2025-03-04 | 159.12 | 157.84 | ↓$1.28 (-0.80%) | 156.33 | 159.37 | 135.18K |
| 2025-03-03 | 163.88 | 160.04 | ↓$3.84 (-2.34%) | 159.87 | 164.38 | 223.36K |
| 2025-02-28 | 162.19 | 163.70 | ↑$1.51 (0.93%) | 161.59 | 164.31 | 234.71K |
| 2025-02-27 | 160.52 | 162.08 | ↑$1.56 (0.97%) | 160.52 | 163.05 | 239.97K |
| 2025-02-26 | 161.50 | 161.67 | ↑$0.17 (0.11%) | 161.50 | 163.76 | 224.23K |
| 2025-02-25 | 161.16 | 163.12 | ↑$1.96 (1.22%) | 160.05 | 163.79 | 185.97K |
| 2025-02-24 | 158.57 | 160.74 | ↑$2.17 (1.37%) | 156.67 | 161.47 | 236.01K |
Create an account or log in to view more rows.
$MSA watch for another rejection up here
$MSA they don’t want us to shine… But we gon shine…
$MSA It’s that TIME!! To Double down!
$MSA looks like a loading
$MSA oversold! Buy the dip
$MSA f this stock
$MSA Short again!!
$MSA jeez
$MSA is being added
$MSA let’s go!! Squeeze time