Get the Stockscreener App
168.94
1.64%
2.73
After Hours:
168.93
-0.010
-0.01%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Msa Safety Inc Stock (MSA) Price History
The historical daily chart and data for Msa Safety Inc stock (MSA), adjusted for splits and dividends, show that the latest closing stock price as of December 24, 2024, is $168.94.
- Msa Safety Inc all-time high stock price is $200.60, occurred on July 16, 2024.
- The lowest Msa Safety Inc stock price recorded was $37.68 on January 20, 2016. Since then, Msa Safety Inc's stock price has risen over 348.35% to $168.94 now.
- The 52-week high stock price for MSA is $200.60, representing a 18.74% increase from the current share price, occurred on July 16, 2024.
- The 52-week low stock price for MSA is $160.02, indicating a -5.28% decrease from the current share price, occurred on January 17, 2024.
- The closing price of Msa Safety Inc (MSA) stock in the beginning of 2023 was $148.18. The stock closed the year at $144.19, a loss of over -2.69% for the year.
The table below shows more information about MSA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 24, 2024 | $169.7 | $165.3 | $4.39 | 98,579.0 | +1.64% |
| Dec 23, 2024 | $166.4 | $164.4 | $1.97 | 159,821.0 | +0.51% |
| Dec 20, 2024 | $168.2 | $164.7 | $3.45 | 480,734.0 | -1.28% |
| Dec 19, 2024 | $168.6 | $165.3 | $3.32 | 307,701.0 | +1.86% |
| Dec 18, 2024 | $170.6 | $164.4 | $6.16 | 296,052.0 | -2.67% |
| Dec 17, 2024 | $173.9 | $168.5 | $5.43 | 127,542.0 | -2.84% |
| Dec 16, 2024 | $175.8 | $173.5 | $2.32 | 125,756.0 | -0.29% |
| Dec 13, 2024 | $176.7 | $173.5 | $3.26 | 87,083.0 | -1.13% |
| Dec 12, 2024 | $179.2 | $175.0 | $4.24 | 137,444.0 | -0.78% |
| Dec 11, 2024 | $181.4 | $177.3 | $4.03 | 249,191.0 | -0.55% |
| Dec 10, 2024 | $179.4 | $175.8 | $3.58 | 226,425.0 | +0.54% |
| Dec 09, 2024 | $180.4 | $175.7 | $4.73 | 275,852.0 | +0.99% |
| Dec 06, 2024 | $176.4 | $173.7 | $2.67 | 249,402.0 | +1.50% |
| Dec 05, 2024 | $177.9 | $172.7 | $5.18 | 241,695.0 | -2.56% |
| Dec 04, 2024 | $178.7 | $174.0 | $4.63 | 165,362.0 | +2.11% |
| Dec 03, 2024 | $174.4 | $171.7 | $2.74 | 193,537.0 | -0.19% |
| Dec 02, 2024 | $175.6 | $172.1 | $3.50 | 176,951.0 | +0.50% |
| Nov 29, 2024 | $176.1 | $173.2 | $2.95 | 95,436.0 | -0.29% |
| Nov 27, 2024 | $176.0 | $174.2 | $1.81 | 75,140.0 | -0.26% |
| Nov 26, 2024 | $176.9 | $173.4 | $3.58 | 173,372.0 | -0.81% |
Msa Safety Inc Stock (MSA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Msa Safety Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MSA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Msa Safety Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Msa Safety Inc Stock (MSA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $181.4 | $164.4 | $16.98 | 3,697,706.0 | -2.80% |
| Nov, 2024 | $179.9 | $162.4 | $17.51 | 3,407,250.0 | +4.74% |
| Oct, 2024 | $177.3 | $161.7 | $15.63 | 3,432,542.0 | -6.42% |
| Sep, 2024 | $187.4 | $167.8 | $19.65 | 3,991,602.0 | -2.90% |
| Aug, 2024 | $192.1 | $171.6 | $20.53 | 2,218,134.0 | -3.19% |
| Jul, 2024 | $200.6 | $183.2 | $17.45 | 3,282,513.0 | +0.51% |
| Jun, 2024 | $191.3 | $169.0 | $22.25 | 3,815,179.0 | +4.27% |
| May, 2024 | $193.4 | $177.9 | $15.46 | 3,245,242.0 | -0.22% |
| Apr, 2024 | $196.0 | $178.4 | $17.60 | 2,681,603.0 | -6.81% |
| Mar, 2024 | $195.5 | $182.0 | $13.45 | 2,565,907.0 | +5.13% |
| Feb, 2024 | $185.4 | $164.1 | $21.31 | 3,280,457.0 | +11.59% |
| Jan, 2024 | $170.0 | $160.0 | $9.94 | 2,958,584.0 | -2.25% |
Msa Safety Inc Stock (MSA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $179.4 | $162.0 | $17.39 | 2,888,639.0 | -3.05% |
| Nov, 2023 | $174.7 | $155.6 | $19.06 | 2,103,694.0 | +10.30% |
| Oct, 2023 | $162.3 | $147.3 | $14.97 | 2,763,448.0 | +0.15% |
| Sep, 2023 | $185.6 | $157.4 | $28.17 | 2,299,848.0 | -13.70% |
| Aug, 2023 | $185.6 | $167.9 | $17.63 | 3,092,512.0 | +10.05% |
| Jul, 2023 | $174.2 | $162.7 | $11.42 | 3,238,359.0 | -4.58% |
| Jun, 2023 | $176.0 | $136.4 | $39.56 | 3,921,852.0 | +26.46% |
| May, 2023 | $147.8 | $122.6 | $25.18 | 2,825,122.0 | +6.02% |
| Apr, 2023 | $134.9 | $127.5 | $7.44 | 1,662,709.0 | -2.81% |
| Mar, 2023 | $138.7 | $127.9 | $10.76 | 2,697,330.0 | -0.63% |
| Feb, 2023 | $142.7 | $131.0 | $11.69 | 1,991,222.0 | -1.50% |
| Jan, 2023 | $146.3 | $128.7 | $17.61 | 2,797,484.0 | -5.41% |
Msa Safety Inc Stock (MSA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $144.9 | $129.5 | $15.44 | 2,065,185.0 | +2.26% |
| Nov, 2022 | $143.0 | $127.2 | $15.81 | 2,367,152.0 | +5.04% |
| Oct, 2022 | $139.2 | $110.2 | $29.03 | 2,385,729.0 | +22.84% |
| Sep, 2022 | $123.9 | $108.8 | $15.19 | 1,781,539.0 | -8.06% |
| Aug, 2022 | $132.9 | $118.4 | $14.47 | 1,727,601.0 | -7.39% |
| Jul, 2022 | $132.1 | $118.0 | $14.10 | 1,887,599.0 | +6.00% |
| Jun, 2022 | $129.6 | $112.9 | $16.75 | 2,382,474.0 | -5.04% |
| May, 2022 | $129.8 | $116.7 | $13.11 | 4,187,071.0 | +5.63% |
| Apr, 2022 | $138.7 | $115.1 | $23.55 | 2,948,769.0 | -9.05% |
| Mar, 2022 | $141.2 | $127.2 | $13.97 | 1,921,976.0 | -4.60% |
| Feb, 2022 | $141.8 | $130.1 | $11.69 | 1,518,272.0 | +1.24% |
| Jan, 2022 | $152.0 | $129.5 | $22.52 | 1,643,009.0 | -8.98% |
1.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):