MSA Safety (MSA) Historical Stock Data
159.27 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSA is up 0.06% a day on average. There have been 14 days where MSA Safety closed green and 16 days where MSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 160.20 | 159.27 | ↓$0.93 (-0.58%) | 158.74 | 161.09 | 111.85K |
| 2025-12-15 | 163.01 | 160.34 | ↓$2.67 (-1.64%) | 159.93 | 163.65 | 143.54K |
| 2025-12-12 | 164.60 | 162.40 | ↓$2.20 (-1.34%) | 161.33 | 165.93 | 181.86K |
| 2025-12-11 | 161.29 | 163.97 | ↑$2.69 (1.66%) | 161.29 | 164.82 | 139.99K |
| 2025-12-10 | 158.04 | 159.02 | ↑$0.98 (0.62%) | 157.52 | 159.94 | 274.89K |
| 2025-12-09 | 160.79 | 157.80 | ↓$2.99 (-1.86%) | 157.67 | 162.47 | 162.18K |
| 2025-12-08 | 161.97 | 160.41 | ↓$1.56 (-0.96%) | 159.35 | 163.00 | 398.04K |
| 2025-12-05 | 162.96 | 162.33 | ↓$0.63 (-0.39%) | 161.71 | 165.24 | 185.84K |
| 2025-12-04 | 163.11 | 163.21 | ↑$0.10 (0.06%) | 161.29 | 165.59 | 433.12K |
| 2025-12-03 | 164.59 | 163.12 | ↓$1.47 (-0.89%) | 163.06 | 167.54 | 244.26K |
| 2025-12-02 | 164.40 | 164.34 | ↓$0.06 (-0.04%) | 161.70 | 165.34 | 216.15K |
| 2025-12-01 | 160.11 | 163.58 | ↑$3.47 (2.17%) | 159.78 | 164.50 | 289.01K |
| 2025-11-28 | 160.98 | 161.30 | ↑$0.32 (0.20%) | 160.98 | 161.90 | 106.67K |
| 2025-11-26 | 160.23 | 160.96 | ↑$0.74 (0.46%) | 160.23 | 162.01 | 226.88K |
| 2025-11-25 | 155.36 | 161.03 | ↑$5.67 (3.65%) | 155.18 | 161.41 | 223.78K |
| 2025-11-24 | 155.00 | 154.07 | ↓$0.93 (-0.60%) | 153.04 | 155.38 | 184.98K |
| 2025-11-21 | 153.64 | 155.85 | ↑$2.21 (1.44%) | 153.64 | 157.29 | 147.61K |
| 2025-11-20 | 158.02 | 152.94 | ↓$5.08 (-3.21%) | 152.88 | 158.68 | 113.78K |
| 2025-11-19 | 156.96 | 156.13 | ↓$0.83 (-0.53%) | 155.71 | 157.93 | 134.88K |
| 2025-11-18 | 154.65 | 156.92 | ↑$2.27 (1.47%) | 153.38 | 157.24 | 126.75K |
| 2025-11-17 | 156.17 | 155.55 | ↓$0.62 (-0.40%) | 154.11 | 156.67 | 183.32K |
| 2025-11-14 | 157.28 | 156.29 | ↓$0.99 (-0.63%) | 155.92 | 158.35 | 157.09K |
| 2025-11-13 | 159.95 | 159.27 | ↓$0.68 (-0.43%) | 158.75 | 161.49 | 136.18K |
| 2025-11-12 | 160.74 | 161.40 | ↑$0.66 (0.41%) | 160.09 | 161.40 | 161.49K |
| 2025-11-11 | 160.34 | 160.13 | ↓$0.21 (-0.13%) | 158.73 | 161.64 | 130.33K |
| 2025-11-10 | 160.14 | 160.47 | ↑$0.33 (0.21%) | 157.36 | 161.99 | 146.46K |
| 2025-11-07 | 156.34 | 158.96 | ↑$2.62 (1.68%) | 155.80 | 159.05 | 125.41K |
| 2025-11-06 | 159.84 | 157.07 | ↓$2.77 (-1.73%) | 156.06 | 161.12 | 190.37K |
| 2025-11-05 | 157.32 | 159.97 | ↑$2.65 (1.68%) | 157.01 | 161.28 | 194.09K |
| 2025-11-04 | 155.08 | 157.32 | ↑$2.24 (1.44%) | 155.08 | 157.52 | 208.78K |
Create an account or log in to view more rows.
$MSA I already know
tomorrow the bulls going to say "next week" just like every week.
$MSA nice
$MSA It’s that TIME!! To Double down!
$MSA Dip buyers are going to get wrecked
$MSA Like if you’re a bull
$MSA BULLS ALPHA
BEARS BETA
$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