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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 134.01 | 133.72 | ↓$0.29 (-0.22%) | 133.14 | 135.63 | 90.13K |
| 2023-01-27 | 134.00 | 134.51 | ↑$0.51 (0.38%) | 132.80 | 134.55 | 59.41K |
| 2023-01-26 | 133.37 | 134.00 | ↑$0.63 (0.47%) | 131.49 | 134.13 | 93.09K |
| 2023-01-25 | 130.17 | 132.13 | ↑$1.96 (1.51%) | 128.72 | 132.94 | 114.10K |
| 2023-01-24 | 130.90 | 130.75 | ↓$0.15 (-0.11%) | 130.22 | 132.34 | 147.78K |
| 2023-01-23 | 132.20 | 130.95 | ↓$1.25 (-0.95%) | 130.58 | 132.41 | 86.40K |
| 2023-01-20 | 130.43 | 132.28 | ↑$1.85 (1.42%) | 128.85 | 132.30 | 115.24K |
| 2023-01-19 | 132.00 | 129.51 | ↓$2.49 (-1.89%) | 129.51 | 132.04 | 81.49K |
| 2023-01-18 | 134.74 | 132.36 | ↓$2.38 (-1.77%) | 131.49 | 136.63 | 100.86K |
| 2023-01-17 | 134.50 | 134.88 | ↑$0.38 (0.28%) | 134.23 | 135.63 | 103.62K |
| 2023-01-13 | 133.39 | 134.94 | ↑$1.55 (1.16%) | 132.43 | 135.50 | 75.36K |
| 2023-01-12 | 133.00 | 133.64 | ↑$0.64 (0.48%) | 131.76 | 134.11 | 159.58K |
| 2023-01-11 | 133.25 | 132.45 | ↓$0.80 (-0.60%) | 132.39 | 133.65 | 125.44K |
| 2023-01-10 | 133.95 | 133.19 | ↓$0.76 (-0.57%) | 132.25 | 135.28 | 148.91K |
| 2023-01-09 | 140.51 | 133.16 | ↓$7.35 (-5.23%) | 133.16 | 142.00 | 183.24K |
| 2023-01-06 | 143.01 | 140.25 | ↓$2.76 (-1.93%) | 140.16 | 143.01 | 134.52K |
| 2023-01-05 | 142.42 | 141.16 | ↓$1.26 (-0.88%) | 140.12 | 143.16 | 197.46K |
| 2023-01-04 | 143.71 | 143.71 | ↑$0.00 (0.00%) | 142.53 | 144.90 | 126.59K |
| 2023-01-03 | 144.86 | 143.27 | ↓$1.59 (-1.10%) | 142.20 | 146.33 | 109.11K |
| 2022-12-30 | 143.16 | 144.19 | ↑$1.03 (0.72%) | 142.28 | 144.57 | 125.95K |
| 2022-12-29 | 141.56 | 144.70 | ↑$3.14 (2.22%) | 141.29 | 144.89 | 71.04K |
| 2022-12-28 | 142.25 | 140.88 | ↓$1.37 (-0.96%) | 140.60 | 142.70 | 74.55K |
| 2022-12-27 | 141.48 | 141.25 | ↓$0.23 (-0.16%) | 140.22 | 141.91 | 60.62K |
| 2022-12-23 | 140.18 | 140.67 | ↑$0.49 (0.35%) | 139.15 | 141.23 | 75.37K |
| 2022-12-22 | 138.20 | 139.65 | ↑$1.45 (1.05%) | 136.48 | 139.75 | 117.19K |
| 2022-12-21 | 136.89 | 138.76 | ↑$1.87 (1.37%) | 136.23 | 139.01 | 118.09K |
| 2022-12-20 | 131.92 | 135.25 | ↑$3.33 (2.52%) | 131.59 | 135.72 | 166.79K |
| 2022-12-19 | 131.32 | 131.48 | ↑$0.16 (0.12%) | 130.47 | 132.84 | 100.53K |
| 2022-12-16 | 130.93 | 129.92 | ↓$1.01 (-0.77%) | 129.50 | 132.57 | 200.09K |
| 2022-12-15 | 133.37 | 132.04 | ↓$1.33 (-1.00%) | 131.77 | 133.87 | 92.41K |
Create an account or log in to view more rows.
$MSA Somethings happening Monday.
$MSA low volume today isn’t necessarily a bad thing
$MSA tomorrow will be an explosion day
I believe it!
$MSA I actually want the market pullback 5% is pretty crazy how this market keep going and going
$MSA another bear trap
$MSA great sale!!!! Buy buy buy
$MSA Momentum is building...
$MSA futes rippin
$MSA NOT SELLING.
$MSA this market love evrry dips let’s see