Free Trial

MSA Safety (MSA) Stock Chart & Stock Price History

→ He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (From InvestorPlace) (Ad)
Free MSA Stock Alerts
$189.15
-0.11 (-0.06%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

MSA Safety Stock Price Performance

5 Day
Performance
+0.02%
1 Month
Performance
+2.03%
3 Month
Performance
+6.00%
6 Month
Performance
+13.45%
Year-To-Date
Performance
+12.04%
1 Year
Performance
+31.69%
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 InvestorPlace
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.
Click for his six specific AI stock in the crosshairs

MSA Stock Chart for Monday, May, 20, 2024

MSA Chart by TradingView

MSA Safety Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (Ad)

For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.

Click for his six specific AI stock in the crosshairs
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
02/27/2024$182.78$181.89
-0.49%		$182.98$181.7989,745 shs$7.15 billion
02/26/2024$180.04$182.78
+1.52%		$182.87$179.94124,484 shs$7.19 billion
02/23/2024$179.65$180.00
+0.19%		$180.56$177.09169,170 shs$7.08 billion
02/22/2024$175.53$179.65
+2.35%		$179.92$176.89164,762 shs$7.06 billion
02/21/2024$177.28$175.53
-0.99%		$177.47$174.19139,894 shs$6.90 billion
02/20/2024$178.45$177.28
-0.66%		$178.85$176.76143,423 shs$6.97 billion
02/19/2024$178.45$178.45$180.57$176.67172,200 shs$7.01 billion

Related Companies:
This page (NYSE:MSA) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club