MSA Safety (MSA) Historical Stock Data

133.72 ↓0.79 (-0.59%)
As of Market Close on January 30th, 2023.

Historical Data

In the past 30 trading days, MSA is down -0.14% a day on average. There have been 15 days where MSA Safety closed green and 15 days where MSA closed red.

DateOpenCloseChangeLowHighVolume
2023-01-30134.01133.72↓$0.29 (-0.22%)133.14135.6390.13K
2023-01-27134.00134.51↑$0.51 (0.38%)132.80134.5559.41K
2023-01-26133.37134.00↑$0.63 (0.47%)131.49134.1393.09K
2023-01-25130.17132.13↑$1.96 (1.51%)128.72132.94114.10K
2023-01-24130.90130.75↓$0.15 (-0.11%)130.22132.34147.78K
2023-01-23132.20130.95↓$1.25 (-0.95%)130.58132.4186.40K
2023-01-20130.43132.28↑$1.85 (1.42%)128.85132.30115.24K
2023-01-19132.00129.51↓$2.49 (-1.89%)129.51132.0481.49K
2023-01-18134.74132.36↓$2.38 (-1.77%)131.49136.63100.86K
2023-01-17134.50134.88↑$0.38 (0.28%)134.23135.63103.62K
2023-01-13133.39134.94↑$1.55 (1.16%)132.43135.5075.36K
2023-01-12133.00133.64↑$0.64 (0.48%)131.76134.11159.58K
2023-01-11133.25132.45↓$0.80 (-0.60%)132.39133.65125.44K
2023-01-10133.95133.19↓$0.76 (-0.57%)132.25135.28148.91K
2023-01-09140.51133.16↓$7.35 (-5.23%)133.16142.00183.24K
2023-01-06143.01140.25↓$2.76 (-1.93%)140.16143.01134.52K
2023-01-05142.42141.16↓$1.26 (-0.88%)140.12143.16197.46K
2023-01-04143.71143.71↑$0.00 (0.00%)142.53144.90126.59K
2023-01-03144.86143.27↓$1.59 (-1.10%)142.20146.33109.11K
2022-12-30143.16144.19↑$1.03 (0.72%)142.28144.57125.95K
2022-12-29141.56144.70↑$3.14 (2.22%)141.29144.8971.04K
2022-12-28142.25140.88↓$1.37 (-0.96%)140.60142.7074.55K
2022-12-27141.48141.25↓$0.23 (-0.16%)140.22141.9160.62K
2022-12-23140.18140.67↑$0.49 (0.35%)139.15141.2375.37K
2022-12-22138.20139.65↑$1.45 (1.05%)136.48139.75117.19K
2022-12-21136.89138.76↑$1.87 (1.37%)136.23139.01118.09K
2022-12-20131.92135.25↑$3.33 (2.52%)131.59135.72166.79K
2022-12-19131.32131.48↑$0.16 (0.12%)130.47132.84100.53K
2022-12-16130.93129.92↓$1.01 (-0.77%)129.50132.57200.09K
2022-12-15133.37132.04↓$1.33 (-1.00%)131.77133.8792.41K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$MSA Somethings happening Monday.

0 Like Report
4texin

$MSA low volume today isn’t necessarily a bad thing

0 Like Report
dandanaiwo

$MSA tomorrow will be an explosion day
I believe it!

0 Like Report
micmic

$MSA I actually want the market pullback 5% is pretty crazy how this market keep going and going

0 Like Report
dandanaiwo

$MSA great sale!!!! Buy buy buy

0 Like Report
wsb_pro

$MSA Momentum is building...

0 Like Report
chickenEggs

$MSA this market love evrry dips let’s see

0 Like Report