Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| MSA Safety Inc | MSA | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -1.39 | -0.75% | 183.93 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 186.66 | 182.96 | 186.66 | 183.93 | 185.32 |
MSA Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 189.07 | 194.07 | 178.42 | 183.91 | 215,741 | -5.14 | -2.72% |
| 1 Month | 191.50 | 196.02 | 178.42 | 187.66 | 130,899 | -7.57 | -3.95% |
| 3 Months | 174.35 | 199.06 | 173.67 | 184.87 | 141,034 | 9.58 | 5.49% |
| 6 Months | 159.99 | 199.06 | 157.00 | 175.63 | 135,819 | 23.94 | 14.96% |
| 1 Year | 132.87 | 199.06 | 126.75 | 168.48 | 138,659 | 51.06 | 38.43% |
| 3 Years | 160.31 | 199.06 | 108.75 | 149.96 | 114,191 | 23.62 | 14.73% |
| 5 Years | 112.07 | 199.06 | 83.57 | 136.06 | 139,139 | 71.86 | 64.12% |
MSA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 183.93 | -1.39 | -0.75% | 186.66 | 186.66 | 182.96 | 134,828 |
| May 02 2024 | 185.32 | 2.50 | 1.37% | 184.75 | 187.01 | 183.03 | 166,030 |
| May 01 2024 | 182.82 | 2.42 | 1.34% | 180.13 | 185.20 | 180.13 | 202,596 |
| Apr 30 2024 | 180.40 | -7.64 | -4.06% | 184.91 | 194.07 | 178.42 | 395,642 |
| Apr 29 2024 | 188.04 | -0.74 | -0.39% | 188.55 | 189.67 | 187.10 | 214,636 |
| Apr 26 2024 | 188.78 | 0.07 | 0.04% | 189.07 | 190.72 | 188.485 | 99,800 |
| Apr 25 2024 | 188.71 | -2.01 | -1.05% | 188.77 | 188.91 | 187.35 | 80,816 |
| Apr 24 2024 | 190.72 | 0.68 | 0.36% | 189.64 | 191.35 | 188.17 | 157,775 |
| Apr 23 2024 | 190.04 | 2.32 | 1.24% | 188.60 | 190.65 | 188.60 | 75,505 |
| Apr 22 2024 | 187.72 | 2.34 | 1.26% | 186.39 | 189.68 | 185.11 | 82,474 |
| Apr 19 2024 | 185.38 | -0.17 | -0.09% | 186.50 | 187.32 | 183.915 | 91,161 |
| Apr 18 2024 | 185.55 | -0.36 | -0.19% | 186.59 | 187.76 | 185.39 | 83,863 |
| Apr 17 2024 | 185.91 | -1.09 | -0.58% | 188.25 | 189.19 | 185.88 | 115,402 |
| Apr 16 2024 | 187.00 | -0.76 | -0.40% | 186.73 | 187.99 | 186.31 | 67,921 |
| Apr 15 2024 | 187.76 | -2.54 | -1.33% | 190.69 | 192.05 | 187.2014 | 95,731 |
| Apr 12 2024 | 190.30 | -3.05 | -1.58% | 192.51 | 192.51 | 189.86 | 103,228 |
| Apr 11 2024 | 193.35 | 1.12 | 0.58% | 192.32 | 193.51 | 190.76 | 87,464 |
| Apr 10 2024 | 192.23 | -1.34 | -0.69% | 190.86 | 192.44 | 190.38 | 62,845 |
| Apr 09 2024 | 193.57 | -0.20 | -0.10% | 194.41 | 194.92 | 191.58 | 105,084 |
| Apr 08 2024 | 193.77 | -1.04 | -0.53% | 195.28 | 195.38 | 193.66 | 103,025 |
| Apr 05 2024 | 194.81 | 4.08 | 2.14% | 191.925 | 196.02 | 191.84 | 221,547 |
