MSA Safety (MSA) Historical Stock Data
183.93 ↓1.39 (-0.75%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MSA is down -0.12% a day on average. There have been 13 days where MSA Safety closed green and 17 days where MSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 186.66 | 183.93 | ↓$2.73 (-1.46%) | 182.96 | 186.66 | 134.83K |
| 2024-05-02 | 184.75 | 185.32 | ↑$0.57 (0.31%) | 183.03 | 187.01 | 166.03K |
| 2024-05-01 | 180.13 | 182.82 | ↑$2.69 (1.49%) | 180.13 | 185.20 | 202.60K |
| 2024-04-30 | 186.44 | 180.40 | ↓$6.04 (-3.24%) | 178.42 | 194.07 | 395.63K |
| 2024-04-29 | 188.55 | 188.04 | ↓$0.51 (-0.27%) | 187.10 | 189.67 | 214.87K |
| 2024-04-26 | 189.07 | 188.78 | ↓$0.29 (-0.15%) | 188.49 | 190.72 | 99.80K |
| 2024-04-25 | 189.52 | 188.71 | ↓$0.81 (-0.43%) | 187.35 | 189.52 | 81.06K |
| 2024-04-24 | 189.64 | 190.72 | ↑$1.08 (0.57%) | 188.17 | 191.17 | 157.78K |
| 2024-04-23 | 188.60 | 190.04 | ↑$1.44 (0.76%) | 188.60 | 190.65 | 75.51K |
| 2024-04-22 | 186.39 | 187.72 | ↑$1.33 (0.71%) | 185.31 | 189.68 | 82.47K |
| 2024-04-19 | 186.50 | 185.38 | ↓$1.12 (-0.60%) | 183.92 | 187.32 | 91.16K |
| 2024-04-18 | 186.59 | 185.55 | ↓$1.04 (-0.56%) | 185.39 | 187.76 | 84.06K |
| 2024-04-17 | 188.25 | 185.91 | ↓$2.34 (-1.24%) | 185.88 | 189.19 | 115.40K |
| 2024-04-16 | 187.43 | 187.00 | ↓$0.43 (-0.23%) | 186.35 | 187.99 | 69.42K |
| 2024-04-15 | 190.69 | 187.76 | ↓$2.93 (-1.54%) | 187.20 | 192.05 | 95.73K |
| 2024-04-12 | 192.51 | 190.30 | ↓$2.21 (-1.15%) | 189.86 | 192.51 | 103.23K |
| 2024-04-11 | 192.32 | 193.35 | ↑$1.03 (0.54%) | 190.76 | 193.51 | 87.46K |
| 2024-04-10 | 190.84 | 192.23 | ↑$1.39 (0.73%) | 190.38 | 192.58 | 64.02K |
| 2024-04-09 | 194.41 | 193.57 | ↓$0.84 (-0.43%) | 191.58 | 194.92 | 105.08K |
| 2024-04-08 | 195.28 | 193.77 | ↓$1.51 (-0.77%) | 193.66 | 195.38 | 103.03K |
| 2024-04-05 | 191.50 | 194.81 | ↑$3.31 (1.73%) | 191.50 | 196.02 | 224.08K |
| 2024-04-04 | 192.61 | 190.73 | ↓$1.88 (-0.98%) | 190.20 | 194.91 | 99.30K |
| 2024-04-03 | 189.91 | 191.86 | ↑$1.95 (1.03%) | 189.91 | 192.77 | 202.03K |
| 2024-04-02 | 190.25 | 190.75 | ↑$0.50 (0.26%) | 187.77 | 191.06 | 136.09K |
| 2024-04-01 | 193.52 | 190.92 | ↓$2.60 (-1.34%) | 188.62 | 194.05 | 139.77K |
| 2024-03-28 | 192.92 | 193.59 | ↑$0.67 (0.35%) | 192.32 | 195.48 | 99.53K |
| 2024-03-27 | 194.27 | 193.21 | ↓$1.06 (-0.55%) | 192.38 | 194.56 | 138.11K |
| 2024-03-26 | 189.95 | 193.85 | ↑$3.90 (2.05%) | 188.97 | 193.92 | 165.15K |
| 2024-03-25 | 187.19 | 188.97 | ↑$1.78 (0.95%) | 186.90 | 190.29 | 95.82K |
| 2024-03-22 | 187.71 | 187.47 | ↓$0.24 (-0.13%) | 186.26 | 187.82 | 114.85K |
Create an account or log in to view more rows.
$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.
$MSA f this stock
$MSA Holding
$MSA very normal lol sike
$MSA I’m not saying you guys are a bunch of whores
but I’m also not not saying it