MSA Safety (MSA) Historical Stock Data
165.37 ↓2.15 (-1.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSA is down -0.09% a day on average. There have been 16 days where MSA Safety closed green and 14 days where MSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 166.83 | 165.37 | ↓$1.46 (-0.88%) | 164.73 | 168.17 | 720.23K |
| 2024-12-19 | 165.80 | 167.52 | ↑$1.72 (1.04%) | 165.31 | 168.63 | 309.24K |
| 2024-12-18 | 168.93 | 164.46 | ↓$4.47 (-2.65%) | 164.44 | 170.60 | 311.12K |
| 2024-12-17 | 173.17 | 168.97 | ↓$4.20 (-2.43%) | 168.47 | 173.90 | 129.49K |
| 2024-12-16 | 173.83 | 173.91 | ↑$0.08 (0.05%) | 173.49 | 175.81 | 129.13K |
| 2024-12-13 | 176.73 | 174.41 | ↓$2.32 (-1.31%) | 173.47 | 176.73 | 89.50K |
| 2024-12-12 | 175.00 | 176.40 | ↑$1.40 (0.80%) | 175.00 | 179.24 | 145.98K |
| 2024-12-11 | 179.48 | 177.78 | ↓$1.70 (-0.95%) | 177.34 | 181.37 | 255.35K |
| 2024-12-10 | 177.96 | 178.77 | ↑$0.81 (0.46%) | 175.78 | 179.36 | 242.29K |
| 2024-12-09 | 176.23 | 177.81 | ↑$1.58 (0.90%) | 175.71 | 180.44 | 283.12K |
| 2024-12-06 | 174.44 | 176.06 | ↑$1.62 (0.93%) | 173.68 | 176.36 | 250.68K |
| 2024-12-05 | 177.09 | 173.46 | ↓$3.63 (-2.05%) | 172.69 | 177.87 | 247.44K |
| 2024-12-04 | 174.04 | 178.02 | ↑$3.98 (2.29%) | 174.04 | 178.67 | 169.84K |
| 2024-12-03 | 173.93 | 174.34 | ↑$0.41 (0.24%) | 171.65 | 174.39 | 198.32K |
| 2024-12-02 | 173.36 | 174.68 | ↑$1.32 (0.76%) | 172.10 | 175.59 | 180.95K |
| 2024-11-29 | 174.18 | 173.81 | ↓$0.37 (-0.21%) | 173.16 | 176.11 | 100.82K |
| 2024-11-27 | 174.83 | 174.32 | ↓$0.51 (-0.29%) | 174.22 | 176.03 | 81.56K |
| 2024-11-26 | 176.36 | 174.78 | ↓$1.58 (-0.90%) | 173.36 | 176.94 | 176.48K |
| 2024-11-25 | 175.76 | 176.21 | ↑$0.45 (0.26%) | 175.18 | 178.77 | 305.68K |
| 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 |
Create an account or log in to view more rows.
$MSA oversold! Buy the dip
$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