MSA
MSA Safety Incorporated NYQ · MSA
$171.03
-2.36
(-1.36%)
Neutral · +0.53σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment MSA crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $172.12 | $175.00 | $170.39 | $171.03 | 0.2M |
| 2026-07-16 | $168.46 | $173.44 | $168.46 | $173.39 | 0.2M |
| 2026-07-15 | $167.58 | $169.69 | $166.41 | $169.00 | 0.1M |
| 2026-07-14 | $169.52 | $171.58 | $167.65 | $167.83 | 0.2M |
| 2026-07-13 | $170.15 | $172.20 | $167.29 | $168.56 | 0.2M |
| 2026-07-10 | $167.58 | $172.05 | $167.58 | $170.61 | 0.3M |
| 2026-07-09 | $168.05 | $169.64 | $166.60 | $167.85 | 0.2M |
| 2026-07-08 | $168.37 | $168.57 | $166.33 | $167.41 | 0.3M |
| 2026-07-07 | $172.61 | $173.38 | $168.44 | $170.34 | 0.3M |
| 2026-07-06 | $171.35 | $173.11 | $170.10 | $172.19 | 0.3M |
| 2026-07-02 | $170.59 | $171.59 | $168.37 | $171.48 | 0.2M |
| 2026-07-01 | $174.55 | $175.00 | $169.42 | $170.28 | 0.4M |
| 2026-06-30 | $172.51 | $174.97 | $171.32 | $174.58 | 0.3M |
| 2026-06-29 | $170.30 | $173.47 | $168.99 | $172.06 | 0.5M |
| 2026-06-26 | $167.08 | $170.46 | $165.92 | $170.46 | 0.5M |
| 2026-06-25 | $165.92 | $169.22 | $165.38 | $167.62 | 0.3M |
| 2026-06-24 | $163.64 | $168.89 | $163.64 | $165.29 | 0.2M |
| 2026-06-23 | $163.25 | $165.84 | $162.43 | $162.66 | 0.3M |
| 2026-06-22 | $164.00 | $165.72 | $163.03 | $163.95 | 0.3M |
| 2026-06-18 | $162.16 | $164.98 | $161.05 | $164.39 | 0.8M |
| 2026-06-17 | $161.03 | $164.72 | $159.05 | $160.20 | 0.3M |
| 2026-06-16 | $163.30 | $165.41 | $162.01 | $162.54 | 0.3M |
| 2026-06-15 | $161.08 | $163.91 | $160.21 | $162.48 | 0.3M |
| 2026-06-12 | $161.36 | $161.40 | $159.01 | $159.89 | 0.4M |
| 2026-06-11 | $157.36 | $159.86 | $155.78 | $159.49 | 0.4M |
| 2026-06-10 | $160.67 | $161.71 | $156.27 | $156.28 | 0.5M |
| 2026-06-09 | $160.84 | $163.08 | $158.72 | $160.77 | 0.4M |
| 2026-06-08 | $161.27 | $162.82 | $158.32 | $158.94 | 0.3M |
| 2026-06-05 | $161.51 | $161.92 | $159.85 | $161.30 | 0.3M |
| 2026-06-04 | $165.72 | $166.02 | $161.28 | $161.51 | 0.3M |
| 2026-06-03 | $162.61 | $165.42 | $161.13 | $164.59 | 0.4M |
| 2026-06-02 | $163.25 | $165.85 | $162.59 | $163.27 | 0.2M |
| 2026-06-01 | $163.85 | $164.65 | $161.13 | $163.13 | 0.4M |
| 2026-05-29 | $168.89 | $170.20 | $165.07 | $165.80 | 0.5M |
| 2026-05-28 | $170.98 | $171.83 | $168.23 | $170.21 | 0.4M |
| 2026-05-27 | $174.68 | $174.71 | $169.87 | $171.70 | 0.6M |
| 2026-05-26 | $171.75 | $174.01 | $169.68 | $173.23 | 0.3M |
| 2026-05-22 | $168.99 | $171.09 | $166.81 | $170.95 | 0.2M |
| 2026-05-21 | $167.72 | $170.60 | $164.91 | $168.55 | 0.2M |
| 2026-05-20 | $165.50 | $169.87 | $164.48 | $168.96 | 0.2M |
| 2026-05-19 | $168.20 | $168.20 | $165.09 | $165.11 | 0.2M |
| 2026-05-18 | $172.27 | $173.34 | $169.05 | $169.52 | 0.2M |
| 2026-05-15 | $172.77 | $174.01 | $170.98 | $171.24 | 0.4M |
| 2026-05-14 | $174.85 | $177.43 | $172.11 | $174.69 | 0.4M |
| 2026-05-13 | $169.36 | $173.95 | $168.49 | $172.48 | 0.5M |
| 2026-05-12 | $168.72 | $169.74 | $165.84 | $169.55 | 0.3M |
| 2026-05-11 | $169.80 | $171.24 | $167.98 | $168.57 | 0.2M |
| 2026-05-08 | $173.62 | $173.62 | $169.23 | $169.94 | 0.2M |
| 2026-05-07 | $175.79 | $178.76 | $171.29 | $171.90 | 0.4M |
| 2026-05-06 | $171.59 | $174.98 | $168.82 | $173.97 | 0.4M |
| 2026-05-05 | $170.17 | $175.90 | $168.51 | $168.87 | 0.5M |
| 2026-05-04 | $166.67 | $168.42 | $164.37 | $165.26 | 0.2M |
| 2026-05-01 | $166.79 | $166.85 | $165.09 | $165.79 | 0.2M |
| 2026-04-30 | $164.21 | $167.61 | $164.19 | $166.39 | 0.3M |
| 2026-04-29 | $167.54 | $167.54 | $163.83 | $164.13 | 0.2M |
| 2026-04-28 | $171.48 | $172.22 | $166.65 | $167.26 | 0.3M |
| 2026-04-27 | $170.08 | $172.00 | $169.09 | $170.95 | 0.2M |
| 2026-04-24 | $171.06 | $172.64 | $168.88 | $169.85 | 0.2M |
| 2026-04-23 | $169.20 | $173.11 | $169.20 | $172.31 | 0.1M |
| 2026-04-22 | $172.84 | $173.47 | $169.81 | $170.10 | 0.1M |
| 2026-04-21 | $173.49 | $176.01 | $170.90 | $171.81 | 0.1M |
| 2026-04-20 | $172.21 | $174.75 | $171.60 | $173.50 | 0.3M |
| 2026-04-17 | $167.65 | $174.64 | $166.18 | $173.21 | 0.4M |
| 2026-04-16 | $165.35 | $167.65 | $162.82 | $165.17 | 0.4M |
| 2026-04-15 | $171.35 | $171.35 | $165.78 | $165.89 | 0.2M |
| 2026-04-14 | $172.85 | $174.79 | $171.55 | $171.57 | 0.3M |
| 2026-04-13 | $171.83 | $172.59 | $169.83 | $172.47 | 0.2M |
| 2026-04-10 | $171.85 | $173.64 | $170.57 | $172.23 | 0.1M |
| 2026-04-09 | $169.60 | $172.57 | $168.54 | $171.42 | 0.2M |
| 2026-04-08 | $170.20 | $174.43 | $168.53 | $171.33 | 0.3M |
| 2026-04-07 | $165.22 | $167.05 | $163.12 | $165.76 | 0.2M |
| 2026-04-06 | $164.77 | $166.63 | $163.38 | $165.66 | 0.1M |
| 2026-04-02 | $163.58 | $168.78 | $163.20 | $165.12 | 0.2M |
| 2026-04-01 | $163.80 | $168.10 | $162.83 | $166.35 | 0.2M |
| 2026-03-31 | $163.39 | $166.63 | $158.56 | $163.95 | 0.4M |
| 2026-03-30 | $165.54 | $168.85 | $159.98 | $160.69 | 0.3M |
| 2026-03-27 | $167.00 | $167.03 | $164.67 | $165.26 | 0.2M |
| 2026-03-26 | $174.62 | $176.35 | $167.23 | $167.69 | 0.3M |
| 2026-03-25 | $176.49 | $177.40 | $173.32 | $176.03 | 0.2M |
| 2026-03-24 | $172.28 | $176.27 | $170.80 | $174.98 | 0.2M |
| 2026-03-23 | $175.11 | $176.18 | $173.52 | $173.55 | 0.2M |
| 2026-03-20 | $172.07 | $173.11 | $168.98 | $170.14 | 0.3M |
| 2026-03-19 | $172.15 | $174.47 | $171.92 | $172.78 | 0.2M |
| 2026-03-18 | $176.13 | $177.26 | $173.12 | $173.53 | 0.2M |
| 2026-03-17 | $177.36 | $179.49 | $176.55 | $176.61 | 0.2M |
| 2026-03-16 | $179.07 | $181.00 | $176.61 | $176.69 | 0.2M |
| 2026-03-13 | $180.78 | $181.27 | $175.39 | $177.22 | 0.2M |
| 2026-03-12 | $181.97 | $183.40 | $178.93 | $179.44 | 0.2M |
| 2026-03-11 | $181.66 | $184.27 | $179.88 | $183.55 | 0.1M |
| 2026-03-10 | $183.69 | $186.57 | $182.70 | $183.05 | 0.2M |
| 2026-03-09 | $181.88 | $185.26 | $178.29 | $184.86 | 0.1M |
| 2026-03-06 | $184.46 | $184.72 | $181.30 | $183.43 | 0.2M |
| 2026-03-05 | $190.25 | $191.34 | $186.35 | $187.61 | 0.1M |
| 2026-03-04 | $194.65 | $195.85 | $190.65 | $192.73 | 0.2M |
| 2026-03-03 | $194.71 | $197.97 | $190.13 | $193.90 | 0.2M |
| 2026-03-02 | $194.04 | $199.16 | $194.04 | $198.18 | 0.2M |
| 2026-02-27 | $193.49 | $195.95 | $191.90 | $195.41 | 0.2M |
| 2026-02-26 | $200.13 | $200.13 | $195.13 | $196.02 | 0.2M |
| 2026-02-25 | $196.69 | $197.44 | $194.18 | $195.65 | 0.2M |
| 2026-02-24 | $194.93 | $199.45 | $194.93 | $196.31 | 0.2M |
| 2026-02-23 | $197.11 | $198.34 | $193.58 | $194.80 | 0.2M |
| 2026-02-20 | $197.17 | $199.18 | $196.10 | $197.06 | 0.4M |
| 2026-02-19 | $199.00 | $200.94 | $196.57 | $198.00 | 0.2M |
| 2026-02-18 | $202.00 | $203.26 | $199.70 | $199.79 | 0.2M |
| 2026-02-17 | $201.74 | $204.49 | $200.47 | $202.14 | 0.3M |
| 2026-02-13 | $199.02 | $204.32 | $196.54 | $201.94 | 0.3M |
| 2026-02-12 | $201.98 | $208.92 | $201.75 | $203.08 | 0.3M |
| 2026-02-11 | $195.17 | $197.55 | $192.12 | $196.76 | 0.2M |
| 2026-02-10 | $194.95 | $194.97 | $192.52 | $194.66 | 0.2M |
| 2026-02-09 | $193.12 | $195.13 | $190.03 | $194.61 | 0.2M |
| 2026-02-06 | $188.81 | $194.39 | $188.72 | $193.13 | 0.2M |
| 2026-02-05 | $186.67 | $188.49 | $184.71 | $187.16 | 0.2M |
| 2026-02-04 | $184.61 | $188.58 | $184.49 | $186.91 | 0.2M |
| 2026-02-03 | $180.69 | $184.42 | $180.69 | $184.26 | 0.2M |
| 2026-02-02 | $177.13 | $181.44 | $175.46 | $181.31 | 0.2M |
| 2026-01-30 | $176.55 | $179.27 | $175.39 | $177.15 | 0.4M |
| 2026-01-29 | $176.54 | $178.26 | $174.56 | $178.26 | 0.3M |
| 2026-01-28 | $179.55 | $180.11 | $175.68 | $175.78 | 0.3M |
| 2026-01-27 | $180.90 | $180.90 | $176.10 | $180.20 | 0.3M |
| 2026-01-26 | $181.22 | $182.02 | $180.09 | $180.57 | 0.1M |
| 2026-01-23 | $182.36 | $182.92 | $179.89 | $181.39 | 0.1M |
| 2026-01-22 | $184.72 | $184.76 | $182.59 | $183.43 | 0.2M |
| 2026-01-21 | $182.24 | $185.54 | $181.48 | $184.16 | 0.2M |
| 2026-01-20 | $182.21 | $183.26 | $179.25 | $180.86 | 0.3M |