MSA Safety (MSA)
146.25
-1.76 (-1.19%)
At close: Mar 31, 2025, 12:11 PM
MSA Safety Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 151.54 | 152.42 | 147.77 | 148.01 | -3.89 | -2.56% | 176,569 |
| Mar 27, 2025 | 153.63 | 155.44 | 151.79 | 151.90 | -0.98 | -0.64% | 219,200 |
| Mar 26, 2025 | 153.20 | 154.65 | 151.85 | 152.88 | 0.25 | 0.16% | 221,000 |
| Mar 25, 2025 | 152.23 | 154.02 | 151.49 | 152.63 | 1.45 | 0.96% | 168,600 |
| Mar 24, 2025 | 150.00 | 151.25 | 149.62 | 151.18 | 1.33 | 0.89% | 145,600 |
| Mar 21, 2025 | 149.50 | 150.20 | 148.23 | 149.85 | -0.71 | -0.47% | 672,223 |
| Mar 20, 2025 | 150.91 | 151.43 | 149.39 | 150.56 | -1.45 | -0.95% | 201,634 |
| Mar 19, 2025 | 151.43 | 152.74 | 150.73 | 152.01 | 0.66 | 0.44% | 192,455 |
| Mar 18, 2025 | 152.03 | 153.93 | 150.33 | 151.35 | -0.68 | -0.45% | 118,700 |
| Mar 17, 2025 | 150.92 | 153.42 | 150.92 | 152.03 | 1.64 | 1.09% | 141,422 |
| Mar 14, 2025 | 149.45 | 151.11 | 149.09 | 150.39 | 0.76 | 0.51% | 241,130 |
| Mar 13, 2025 | 150.62 | 151.49 | 148.59 | 149.63 | -0.98 | -0.65% | 113,937 |
| Mar 12, 2025 | 153.12 | 153.90 | 150.12 | 150.61 | -1.86 | -1.22% | 151,800 |
| Mar 11, 2025 | 155.90 | 156.31 | 151.14 | 152.47 | -3.00 | -1.93% | 135,030 |
| Mar 10, 2025 | 157.63 | 160.15 | 154.82 | 155.47 | -2.52 | -1.60% | 142,922 |
| Mar 7, 2025 | 157.54 | 159.59 | 157.15 | 157.99 | -0.45 | -0.28% | 176,900 |
| Mar 6, 2025 | 158.62 | 159.03 | 156.93 | 158.44 | -1.11 | -0.70% | 125,614 |
| Mar 5, 2025 | 157.79 | 159.59 | 157.07 | 159.55 | 1.71 | 1.08% | 157,500 |
| Mar 4, 2025 | 159.12 | 159.37 | 156.33 | 157.84 | -2.20 | -1.37% | 135,200 |
| Mar 3, 2025 | 163.88 | 164.38 | 159.87 | 160.04 | -3.66 | -2.24% | 223,400 |
| Feb 28, 2025 | 162.19 | 164.31 | 161.59 | 163.70 | 1.62 | 1.00% | 234,709 |
| Feb 27, 2025 | 160.52 | 163.04 | 160.52 | 162.08 | 0.41 | 0.25% | 240,000 |
| Feb 26, 2025 | 161.50 | 163.76 | 161.50 | 161.67 | -1.45 | -0.89% | 224,232 |
| Feb 25, 2025 | 161.16 | 163.79 | 160.05 | 163.12 | 2.38 | 1.48% | 186,000 |
| Feb 24, 2025 | 158.57 | 161.47 | 156.67 | 160.74 | 2.36 | 1.49% | 236,011 |
| Feb 21, 2025 | 159.42 | 159.44 | 156.06 | 158.38 | -0.63 | -0.40% | 166,200 |
| Feb 20, 2025 | 157.53 | 159.77 | 157.01 | 159.01 | 0.40 | 0.25% | 145,500 |
| Feb 19, 2025 | 159.27 | 159.81 | 157.53 | 158.61 | -1.08 | -0.68% | 137,200 |
| Feb 18, 2025 | 156.83 | 160.03 | 156.23 | 159.69 | 1.44 | 0.91% | 152,400 |
| Feb 14, 2025 | 163.13 | 164.40 | 156.90 | 158.25 | -5.03 | -3.08% | 148,500 |
| Feb 13, 2025 | 161.00 | 166.28 | 161.00 | 163.28 | 0.39 | 0.24% | 203,400 |
| Feb 12, 2025 | 163.64 | 164.31 | 161.55 | 162.89 | -2.62 | -1.58% | 141,200 |
| Feb 11, 2025 | 165.39 | 166.79 | 164.70 | 165.51 | -0.74 | -0.45% | 97,902 |
| Feb 10, 2025 | 165.52 | 166.56 | 165.25 | 166.25 | 1.13 | 0.68% | 118,218 |
| Feb 7, 2025 | 166.43 | 167.00 | 164.48 | 165.12 | -1.21 | -0.73% | 108,534 |
| Feb 6, 2025 | 165.58 | 166.75 | 164.78 | 166.33 | 1.15 | 0.70% | 141,122 |
| Feb 5, 2025 | 164.71 | 165.77 | 164.18 | 165.18 | 0.75 | 0.46% | 101,723 |
| Feb 4, 2025 | 162.33 | 165.20 | 162.33 | 164.43 | 1.78 | 1.09% | 126,939 |
| Feb 3, 2025 | 162.25 | 164.34 | 160.65 | 162.65 | -2.08 | -1.26% | 113,913 |
| Jan 31, 2025 | 164.64 | 166.68 | 164.49 | 164.73 | -0.66 | -0.40% | 267,538 |
| Jan 30, 2025 | 163.88 | 166.34 | 163.71 | 165.39 | 1.78 | 1.09% | 129,200 |
| Jan 29, 2025 | 163.62 | 165.26 | 163.43 | 163.61 | -0.37 | -0.23% | 84,859 |
| Jan 28, 2025 | 166.35 | 166.48 | 163.92 | 163.98 | -2.49 | -1.50% | 106,200 |
| Jan 27, 2025 | 162.68 | 167.23 | 162.45 | 166.47 | 2.70 | 1.65% | 132,014 |
| Jan 24, 2025 | 164.61 | 164.93 | 163.11 | 163.77 | -1.00 | -0.61% | 146,900 |
| Jan 23, 2025 | 165.35 | 165.91 | 163.57 | 164.77 | -0.72 | -0.44% | 106,348 |
| Jan 22, 2025 | 166.12 | 166.96 | 165.05 | 165.49 | -0.66 | -0.40% | 84,129 |
| Jan 21, 2025 | 164.54 | 167.68 | 164.54 | 166.15 | 2.30 | 1.40% | 151,900 |
| Jan 17, 2025 | 165.00 | 166.08 | 163.43 | 163.85 | -0.43 | -0.26% | 112,434 |
| Jan 16, 2025 | 163.05 | 165.12 | 162.31 | 164.28 | 1.37 | 0.84% | 94,000 |