Free Trial

MSA Safety (MSA) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free MSA Stock Alerts
$188.78
+0.07 (+0.04%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

MSA Safety Stock Price Performance

5 Day
Performance
+0.46%
1 Month
Performance
-2.28%
3 Month
Performance
+13.67%
6 Month
Performance
+19.88%
Year-To-Date
Performance
+11.82%
1 Year
Performance
+45.62%
Receive MSA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MSA Safety and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

MSA Stock Chart for Saturday, April, 27, 2024

MSA Chart by TradingView

MSA Safety Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$188.71$188.78
+0.04%		$190.72$188.4999,772 shs$7.42 billion
04/25/2024$190.65$188.71
-1.02%		$189.52$187.3581,040 shs$7.42 billion
04/24/2024$190.04$190.65
+0.32%		$191.17$188.17157,775 shs$7.50 billion
04/23/2024$187.92$190.04
+1.13%		$190.65$188.6075,495 shs$7.47 billion
04/22/2024$185.38$187.92
+1.37%		$189.68$185.3882,474 shs$7.39 billion
04/19/2024$185.72$185.38
-0.18%		$187.32$183.9291,136 shs$7.29 billion
04/18/2024$185.91$185.72
-0.10%		$187.72$185.4184,063 shs$7.30 billion
04/17/2024$187.16$185.91
-0.67%		$189.19$185.88115,402 shs$7.31 billion
04/16/2024$187.78$187.16
-0.33%		$187.98$186.3169,418 shs$7.36 billion
04/15/2024$190.30$187.78
-1.32%		$192.05$187.2095,731 shs$7.38 billion
04/12/2024$193.35$190.30
-1.58%		$192.51$189.86103,228 shs$7.48 billion
04/11/2024$192.23$193.35
+0.58%		$193.51$190.7687,301 shs$7.60 billion
04/10/2024$193.61$192.23
-0.71%		$192.58$190.3864,020 shs$7.56 billion
04/09/2024$193.80$193.61
-0.10%		$194.92$191.58105,084 shs$7.61 billion
04/08/2024$194.81$193.80
-0.52%		$195.24$193.73103,025 shs$7.62 billion
04/05/2024$190.73$194.81
+2.14%		$196.02$191.50224,078 shs$7.66 billion
04/04/2024$191.86$190.73
-0.59%		$194.91$190.2099,290 shs$7.50 billion
04/03/2024$190.75$191.86
+0.58%		$192.77$189.91201,979 shs$7.54 billion
04/02/2024$190.92$190.75
-0.09%		$191.06$187.77136,086 shs$7.50 billion
04/01/2024$193.59$190.92
-1.38%		$194.05$188.62139,774 shs$7.51 billion
03/29/2024$193.59$193.59$195.48$192.3299,525 shs$7.61 billion
03/28/2024$193.18$193.59
+0.21%		$195.48$192.1399,525 shs$7.61 billion
03/27/2024$193.90$193.18
-0.37%		$194.55$192.38138,107 shs$7.60 billion
03/26/2024$188.97$193.90
+2.61%		$193.92$188.97165,154 shs$7.62 billion
03/25/2024$187.47$188.97
+0.80%		$190.29$186.9095,814 shs$7.43 billion
03/22/2024$187.28$187.49
+0.11%		$187.66$186.26114,848 shs$7.37 billion
03/21/2024$182.91$187.28
+2.39%		$187.67$182.07196,865 shs$7.36 billion
03/20/2024$184.06$182.91
-0.62%		$184.72$182.03141,636 shs$7.19 billion
03/19/2024$183.13$184.06
+0.51%		$184.62$182.11125,317 shs$7.24 billion
03/18/2024$183.08$183.13
+0.03%		$184.66$182.7997,655 shs$7.20 billion
03/15/2024$183.58$183.09
-0.27%		$184.73$182.12377,216 shs$7.20 billion
03/14/2024$186.86$183.58
-1.76%		$186.90$183.22100,831 shs$7.22 billion
03/13/2024$186.95$186.86
-0.05%		$188.41$185.90101,015 shs$7.35 billion
03/12/2024$185.27$186.95
+0.91%		$187.26$184.54101,670 shs$7.35 billion
03/11/2024$185.92$185.27
-0.35%		$185.89$184.0390,921 shs$7.28 billion
03/08/2024$185.91$185.97
+0.03%		$188.27$185.2777,828 shs$7.31 billion
03/07/2024$186.12$185.91
-0.11%		$187.33$184.9085,807 shs$7.31 billion
03/06/2024$183.98$186.12
+1.16%		$187.33$184.2495,447 shs$7.32 billion
03/05/2024$186.52$183.98
-1.36%		$186.80$183.83102,455 shs$7.23 billion
03/04/2024$183.03$186.52
+1.91%		$187.58$184.09116,438 shs$7.33 billion
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
03/01/2024$184.15$183.18
-0.53%		$185.61$182.21141,600 shs$7.20 billion
02/29/2024$182.93$184.15
+0.67%		$185.36$183.45184,392 shs$7.24 billion
02/28/2024$181.89$182.93
+0.57%		$183.70$179.97104,035 shs$7.19 billion
02/27/2024$182.78$181.89
-0.49%		$182.98$181.7989,745 shs$7.15 billion
02/26/2024$180.04$182.78
+1.52%		$182.87$179.94124,484 shs$7.19 billion
02/23/2024$179.65$180.00
+0.19%		$180.56$177.09169,170 shs$7.08 billion
02/22/2024$175.53$179.65
+2.35%		$179.92$176.89164,762 shs$7.06 billion
02/21/2024$177.28$175.53
-0.99%		$177.47$174.19139,894 shs$6.90 billion
02/20/2024$178.45$177.28
-0.66%		$178.85$176.76143,423 shs$6.97 billion
02/19/2024$178.45$178.45$180.57$176.67172,200 shs$7.01 billion
02/16/2024$177.86$178.45
+0.33%		$180.57$176.67171,679 shs$7.01 billion
02/15/2024$176.51$177.86
+0.76%		$184.89$174.57339,320 shs$6.99 billion
02/14/2024$174.96$176.51
+0.89%		$176.53$174.45266,486 shs$6.94 billion
02/13/2024$177.37$174.96
-1.36%		$177.55$173.75169,723 shs$6.88 billion
02/12/2024$178.09$177.37
-0.40%		$178.53$176.73181,852 shs$6.97 billion
02/09/2024$173.95$178.09
+2.38%		$178.13$173.67169,006 shs$7.00 billion
02/08/2024$171.06$173.95
+1.69%		$174.04$171.13131,768 shs$6.84 billion
02/07/2024$169.60$171.06
+0.86%		$172.05$169.65121,675 shs$6.72 billion
02/06/2024$166.85$169.60
+1.65%		$171.09$167.90266,863 shs$6.67 billion
02/05/2024$168.66$166.85
-1.07%		$168.00$166.1099,351 shs$6.56 billion
02/02/2024$167.55$168.54
+0.59%		$168.78$166.1391,561 shs$6.63 billion
02/01/2024$165.08$167.55
+1.50%		$168.09$164.05143,921 shs$6.59 billion
01/31/2024$167.48$165.08
-1.43%		$167.73$164.80347,126 shs$6.49 billion
01/30/2024$167.84$167.48
-0.22%		$168.67$166.84125,359 shs$6.58 billion
01/29/2024$166.08$167.84
+1.06%		$168.11$164.6598,705 shs$6.60 billion
01/26/2024$165.95$166.07
+0.07%		$167.50$165.9478,987 shs$6.53 billion

Related Companies:
This page (NYSE:MSA) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics