MSA Safety (MSA) Historical Stock Data
174.98 ↑3.20 (1.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSA is down -0.07% a day on average. There have been 12 days where MSA Safety closed green and 18 days where MSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 172.60 | 174.98 | ↑$2.38 (1.38%) | 172.60 | 175.16 | 253.18K |
| 2024-11-21 | 171.79 | 171.78 | ↓$0.01 (-0.01%) | 170.80 | 173.69 | 223.48K |
| 2024-11-20 | 167.53 | 171.82 | ↑$4.29 (2.56%) | 166.55 | 172.26 | 199.70K |
| 2024-11-19 | 167.49 | 168.04 | ↑$0.55 (0.33%) | 167.35 | 169.56 | 143.19K |
| 2024-11-18 | 171.69 | 169.39 | ↓$2.30 (-1.34%) | 169.28 | 173.16 | 118.64K |
| 2024-11-15 | 173.14 | 172.03 | ↓$1.11 (-0.64%) | 170.33 | 173.14 | 201.24K |
| 2024-11-14 | 176.93 | 172.74 | ↓$4.19 (-2.37%) | 170.99 | 177.64 | 157.87K |
| 2024-11-13 | 175.88 | 176.91 | ↑$1.03 (0.59%) | 175.88 | 179.91 | 215.23K |
| 2024-11-12 | 173.76 | 175.61 | ↑$1.85 (1.06%) | 172.82 | 175.63 | 135.15K |
| 2024-11-11 | 175.06 | 174.26 | ↓$0.80 (-0.46%) | 173.49 | 175.31 | 87.80K |
| 2024-11-08 | 173.27 | 173.56 | ↑$0.29 (0.17%) | 173.02 | 175.55 | 115.72K |
| 2024-11-07 | 173.50 | 172.89 | ↓$0.61 (-0.35%) | 170.31 | 174.86 | 276.04K |
| 2024-11-06 | 174.40 | 173.69 | ↓$0.71 (-0.41%) | 170.87 | 174.85 | 191.55K |
| 2024-11-05 | 163.80 | 167.82 | ↑$4.02 (2.45%) | 163.80 | 168.10 | 139.86K |
| 2024-11-04 | 163.67 | 164.01 | ↑$0.34 (0.21%) | 163.42 | 165.91 | 148.63K |
| 2024-11-01 | 166.29 | 163.63 | ↓$2.66 (-1.60%) | 162.40 | 167.48 | 261.67K |
| 2024-10-31 | 167.46 | 165.95 | ↓$1.51 (-0.90%) | 165.74 | 167.46 | 277.29K |
| 2024-10-30 | 167.56 | 167.29 | ↓$0.27 (-0.16%) | 166.43 | 170.01 | 126.14K |
| 2024-10-29 | 165.93 | 168.00 | ↑$2.07 (1.25%) | 165.93 | 168.16 | 156.85K |
| 2024-10-28 | 167.33 | 167.06 | ↓$0.27 (-0.16%) | 165.83 | 168.37 | 177.52K |
| 2024-10-25 | 168.01 | 166.12 | ↓$1.89 (-1.12%) | 165.55 | 169.94 | 189.79K |
| 2024-10-24 | 164.39 | 166.92 | ↑$2.53 (1.54%) | 161.68 | 173.02 | 264.33K |
| 2024-10-23 | 169.24 | 167.41 | ↓$1.83 (-1.08%) | 166.73 | 169.51 | 215.86K |
| 2024-10-22 | 170.00 | 169.39 | ↓$0.61 (-0.36%) | 167.77 | 170.11 | 115.46K |
| 2024-10-21 | 172.53 | 170.86 | ↓$1.67 (-0.97%) | 170.26 | 173.16 | 79.68K |
| 2024-10-18 | 174.41 | 172.31 | ↓$2.10 (-1.20%) | 171.38 | 174.45 | 129K |
| 2024-10-17 | 173.78 | 173.37 | ↓$0.41 (-0.24%) | 173.26 | 175.07 | 83.72K |
| 2024-10-16 | 175.17 | 172.82 | ↓$2.35 (-1.34%) | 172.80 | 176.31 | 171.72K |
| 2024-10-15 | 173.62 | 175.03 | ↑$1.41 (0.81%) | 173.62 | 176.59 | 292.57K |
| 2024-10-14 | 173.13 | 173.45 | ↑$0.32 (0.18%) | 172.21 | 173.95 | 82.47K |
Create an account or log in to view more rows.
$MSA f this stock
$MSA Short again!! 😀 😀
$MSA jeez
$MSA is being added
$MSA let’s go!! Squeeze time
$MSA flow comin
$MSA Dumping started...
Get out while you can...
$MSA get over the hump
$MSA going down
$MSA just waiting to short this bad boy.