Education
About Us
Working with TipRanks
Follow Us
MSA Safety Incorporated (MSA)
NYSE:MSA
Time Period
1Y
Events
Historical Prices
Rows:
Apr 23, 2025
148.27
150.41
147.68
149.38
149.38
+2.90%
364,632
1.89
Apr 22, 2025
144.13
145.73
142.35
145.17
145.17
+1.97%
199,291
1.04
Apr 21, 2025
143.54
144.22
141.52
142.37
142.37
-1.19%
244,285
1.29
Apr 17, 2025
142.66
144.79
141.16
144.08
144.08
+1.11%
161,903
0.86
Apr 16, 2025
143.28
143.62
141.04
142.50
142.50
-0.20%
234,045
1.25
Apr 15, 2025
144.89
145.55
141.90
142.78
142.78
-1.29%
240,988
1.30
Apr 14, 2025
145.02
146.09
141.00
144.65
144.65
+0.32%
287,869
1.58
Apr 11, 2025
142.10
145.31
140.60
144.19
144.19
+1.64%
310,809
1.73
Apr 10, 2025
141.47
142.96
138.58
141.87
141.87
-1.18%
355,345
2.01
Apr 09, 2025
131.75
145.28
131.75
143.57
143.57
+8.09%
409,149
2.36
Apr 08, 2025
133.69
134.78
131.66
132.82
132.82
+2.00%
444,416
2.63
Apr 07, 2025
131.68
133.76
127.86
130.21
130.21
-2.94%
295,063
1.78
Apr 04, 2025
139.09
140.24
133.95
134.16
134.16
-6.22%
296,533
1.82
Apr 03, 2025
145.96
145.99
143.00
143.06
143.06
-4.41%
226,387
1.41
Apr 02, 2025
146.20
149.94
146.20
149.66
149.66
+1.75%
135,059
0.84
Apr 01, 2025
146.20
147.63
144.12
147.08
147.08
+0.27%
180,078
1.13
Mar 31, 2025
147.44
147.99
146.01
146.69
146.69
-0.89%
184,064
1.13
Mar 28, 2025
151.54
152.42
147.77
148.01
148.01
-2.56%
176,628
1.09
Mar 27, 2025
153.63
155.44
151.79
151.90
151.90
-0.64%
219,167
1.36
Mar 26, 2025
153.20
154.65
151.85
152.88
152.88
+0.16%
220,996
1.31
Mar 25, 2025
152.23
154.02
151.49
152.63
152.63
+0.96%
168,564
0.99
Mar 24, 2025
150.00
151.25
149.62
151.18
151.18
+0.89%
145,575
0.84
Mar 21, 2025
149.50
150.20
148.23
149.85
149.85
-0.47%
672,223
4.07
Mar 20, 2025
150.91
151.43
149.39
150.56
150.56
-0.95%
201,634
1.23
Mar 19, 2025
151.43
152.74
150.73
152.01
152.01
+0.44%
192,455
1.19
Mar 18, 2025
152.03
153.93
150.33
151.35
151.35
-0.45%
118,658
0.73
Mar 17, 2025
150.92
153.42
150.92
152.03
152.03
+1.09%
141,422
0.86
Mar 14, 2025
149.45
151.11
149.09
150.39
150.39
+0.51%
241,130
1.47
Mar 13, 2025
150.62
151.49
148.59
149.63
149.63
-0.65%
113,937
0.68
Mar 12, 2025
153.12
153.90
150.12
150.61
150.61
-1.22%
151,758
0.90
Mar 11, 2025
155.90
156.31
151.14
152.47
152.47
-1.93%
135,030
0.79
Mar 10, 2025
157.63
160.15
154.82
155.47
155.47
-1.60%
142,922
0.84
Mar 07, 2025
157.54
159.59
157.15
157.99
157.99
-0.28%
176,859
1.03
Mar 06, 2025
158.62
159.03
156.93
158.44
158.44
-0.70%
125,614
0.73
Mar 05, 2025
157.79
159.59
157.07
159.55
159.55
+1.08%
157,497
0.92
Mar 04, 2025
159.12
159.37
156.33
157.84
157.84
-1.37%
135,180
0.79
Mar 03, 2025
163.88
164.38
159.87
160.04
160.04
-2.24%
223,355
1.32
Feb 28, 2025
162.19
164.31
161.59
163.70
163.70
+1.00%
234,709
1.37
Feb 27, 2025
160.52
163.05
160.52
162.08
162.08
+0.25%
239,969
1.40
Feb 26, 2025
161.50
163.76
161.50
161.67
161.67
-0.89%
224,232
1.31
Feb 25, 2025
161.16
163.79
160.05
163.12
163.12
+1.48%
185,968
1.09
Feb 24, 2025
158.57
161.47
156.67
160.74
160.74
+1.49%
236,011
1.39
Feb 21, 2025
159.42
159.44
156.06
158.38
158.38
-0.40%
166,180
0.98
Feb 20, 2025
157.53
159.77
157.01
159.01
159.01
+0.25%
145,464
0.86
Feb 19, 2025
159.27
159.81
157.53
158.61
158.61
-0.68%
137,161
0.81
Feb 18, 2025
156.83
160.03
156.23
159.69
159.69
+0.91%
152,385
0.89
Feb 14, 2025
163.13
164.40
156.90
158.25
158.25
-2.78%
148,491
0.87
Feb 13, 2025
161.00
166.28
161.00
163.28
162.77
+0.55%
203,356
1.20
Feb 12, 2025
163.64
164.31
161.55
162.89
162.38
-1.27%
141,155
0.84
Feb 11, 2025
165.39
166.79
164.70
165.51
164.99
-0.13%
97,902
0.57
Rows: