Free Trial

MSA Safety (MSA) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free MSA Stock Alerts
$178.74
-3.20 (-1.76%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

MSA Safety Stock Price Performance

5 Day
Performance
-4.77%
1 Month
Performance
-4.93%
3 Month
Performance
-2.94%
6 Month
Performance
+5.05%
Year-To-Date
Performance
+5.87%
1 Year
Performance
+26.63%
Receive MSA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MSA Safety and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …
Click here to see the presentation now.

MSA Stock Chart for Thursday, May, 30, 2024

MSA Chart by TradingView

MSA Safety Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$181.94$178.74
-1.76%		$181.53$178.45176,488 shs$7.04 billion
05/28/2024$187.63$181.94
-3.03%		$187.89$181.93107,627 shs$7.16 billion
05/27/2024$187.63$187.63$189.84$187.2596,400 shs$7.39 billion
05/24/2024$189.14$187.69
-0.77%		$189.38$187.2596,439 shs$7.39 billion
05/23/2024$189.75$189.14
-0.32%		$191.39$188.43123,784 shs$7.45 billion
05/22/2024$189.85$189.75
-0.05%		$192.62$188.64143,336 shs$7.47 billion
05/21/2024$191.45$189.85
-0.84%		$192.72$189.33118,910 shs$7.48 billion
05/20/2024$189.15$191.45
+1.22%		$192.22$189.34155,833 shs$7.54 billion
05/17/2024$189.33$189.15
-0.09%		$190.06$187.80177,215 shs$7.45 billion
05/16/2024$192.09$189.33
-1.44%		$190.83$188.02145,212 shs$7.46 billion
05/15/2024$189.11$192.09
+1.58%		$193.39$190.05153,115 shs$7.56 billion
05/14/2024$189.02$189.11
+0.05%		$189.36$188.27152,030 shs$7.45 billion
05/13/2024$189.78$189.02
-0.40%		$192.38$189.0299,361 shs$7.44 billion
05/10/2024$189.98$189.83
-0.08%		$190.72$188.5499,032 shs$7.48 billion
05/09/2024$187.66$189.98
+1.24%		$190.05$187.5593,838 shs$7.48 billion
05/08/2024$187.98$187.66
-0.17%		$189.04$186.50218,840 shs$7.39 billion
05/07/2024$185.15$187.98
+1.53%		$189.59$185.21234,678 shs$7.40 billion
05/06/2024$183.93$185.15
+0.66%		$186.75$184.04163,627 shs$7.29 billion
05/03/2024$185.32$183.93
-0.75%		$186.66$182.96134,828 shs$7.24 billion
05/02/2024$182.72$185.32
+1.42%		$187.01$183.03166,030 shs$7.29 billion
05/01/2024$180.30$182.72
+1.34%		$185.19$180.30202,596 shs$7.18 billion
04/30/2024$188.01$180.30
-4.10%		$193.85$178.42395,633 shs$7.09 billion
04/29/2024$188.78$188.01
-0.41%		$189.67$187.10214,636 shs$7.39 billion
04/26/2024$188.71$188.78
+0.04%		$190.72$188.4999,772 shs$7.42 billion
04/25/2024$190.65$188.71
-1.02%		$189.52$187.3581,040 shs$7.42 billion
04/24/2024$190.04$190.65
+0.32%		$191.17$188.17157,775 shs$7.50 billion
04/23/2024$187.92$190.04
+1.13%		$190.65$188.6075,495 shs$7.47 billion
04/22/2024$185.38$187.92
+1.37%		$189.68$185.3882,474 shs$7.39 billion
04/19/2024$185.72$185.38
-0.18%		$187.32$183.9291,136 shs$7.29 billion
04/18/2024$185.91$185.72
-0.10%		$187.72$185.4184,063 shs$7.30 billion
04/17/2024$187.16$185.91
-0.67%		$189.19$185.88115,402 shs$7.31 billion
04/16/2024$187.78$187.16
-0.33%		$187.98$186.3169,418 shs$7.36 billion
04/15/2024$190.30$187.78
-1.32%		$192.05$187.2095,731 shs$7.38 billion
04/12/2024$193.35$190.30
-1.58%		$192.51$189.86103,228 shs$7.48 billion
04/11/2024$192.23$193.35
+0.58%		$193.51$190.7687,301 shs$7.60 billion
04/10/2024$193.61$192.23
-0.71%		$192.58$190.3864,020 shs$7.56 billion
04/09/2024$193.80$193.61
-0.10%		$194.92$191.58105,084 shs$7.61 billion
04/08/2024$194.81$193.80
-0.52%		$195.24$193.73103,025 shs$7.62 billion
04/05/2024$190.73$194.81
+2.14%		$196.02$191.50224,078 shs$7.66 billion
04/04/2024$191.86$190.73
-0.59%		$194.91$190.2099,290 shs$7.50 billion
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
04/03/2024$190.75$191.86
+0.58%		$192.77$189.91201,979 shs$7.54 billion
04/02/2024$190.92$190.75
-0.09%		$191.06$187.77136,086 shs$7.50 billion
04/01/2024$193.59$190.92
-1.38%		$194.05$188.62139,774 shs$7.51 billion
03/29/2024$193.59$193.59$195.48$192.3299,525 shs$7.61 billion
03/28/2024$193.18$193.59
+0.21%		$195.48$192.1399,525 shs$7.61 billion
03/27/2024$193.90$193.18
-0.37%		$194.55$192.38138,107 shs$7.60 billion
03/26/2024$188.97$193.90
+2.61%		$193.92$188.97165,154 shs$7.62 billion
03/25/2024$187.47$188.97
+0.80%		$190.29$186.9095,814 shs$7.43 billion
03/22/2024$187.28$187.49
+0.11%		$187.66$186.26114,848 shs$7.37 billion
03/21/2024$182.91$187.28
+2.39%		$187.67$182.07196,865 shs$7.36 billion
03/20/2024$184.06$182.91
-0.62%		$184.72$182.03141,636 shs$7.19 billion
03/19/2024$183.13$184.06
+0.51%		$184.62$182.11125,317 shs$7.24 billion
03/18/2024$183.08$183.13
+0.03%		$184.66$182.7997,655 shs$7.20 billion
03/15/2024$183.58$183.09
-0.27%		$184.73$182.12377,216 shs$7.20 billion
03/14/2024$186.86$183.58
-1.76%		$186.90$183.22100,831 shs$7.22 billion
03/13/2024$186.95$186.86
-0.05%		$188.41$185.90101,015 shs$7.35 billion
03/12/2024$185.27$186.95
+0.91%		$187.26$184.54101,670 shs$7.35 billion
03/11/2024$185.92$185.27
-0.35%		$185.89$184.0390,921 shs$7.28 billion
03/08/2024$185.91$185.97
+0.03%		$188.27$185.2777,828 shs$7.31 billion
03/07/2024$186.12$185.91
-0.11%		$187.33$184.9085,807 shs$7.31 billion
03/06/2024$183.98$186.12
+1.16%		$187.33$184.2495,447 shs$7.32 billion
03/05/2024$186.52$183.98
-1.36%		$186.80$183.83102,455 shs$7.23 billion
03/04/2024$183.03$186.52
+1.91%		$187.58$184.09116,438 shs$7.33 billion
03/01/2024$184.15$183.18
-0.53%		$185.61$182.21141,600 shs$7.20 billion
02/29/2024$182.93$184.15
+0.67%		$185.36$183.45184,392 shs$7.24 billion
02/28/2024$181.89$182.93
+0.57%		$183.70$179.97104,035 shs$7.19 billion

Related Companies:
This page (NYSE:MSA) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Gold Set to EXPLODE!
Gold Safe Exchange
Write this ticker symbol down…
StocksToTrade
Who are Nvidia’s New Silent Partners?
Weiss Ratings