MSA Safety Incorporated Common Stock (MSA)
164.73
-0.66 (-0.40%)
MSA Safety Inc. is a global leader in the development and manufacturing of safety equipment and technology designed to protect people and infrastructure in hazardous environments
The company specializes in a wide range of products, including respiratory protection devices, gas detection systems, and personal protective equipment, catering primarily to industries such as construction, firefighting, mining, and oil and gas. MSA is committed to innovation, focusing on enhancing the safety of workers through advanced technology and reliable solutions that help mitigate risks in various occupational settings. With a strong emphasis on quality and performance, MSA continues to play a crucial role in protecting lives and ensuring safety across diverse sectors worldwide.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 164.64 | 166.68 | 164.49 | 164.73 | 267,538 | 164.73 |
| 1/30/2025 | 163.88 | 166.34 | 163.71 | 165.39 | 129,174 | 165.39 |
| 1/29/2025 | 163.62 | 165.26 | 163.43 | 163.61 | 84,848 | 163.61 |
| 1/28/2025 | 166.35 | 166.47 | 163.92 | 163.98 | 106,185 | 163.98 |
| 1/27/2025 | 162.68 | 167.22 | 162.45 | 166.47 | 132,014 | 166.47 |
| 1/24/2025 | 164.61 | 164.93 | 163.11 | 163.77 | 146,863 | 163.77 |
| 1/23/2025 | 165.35 | 165.91 | 163.56 | 164.77 | 106,348 | 164.77 |
| 1/22/2025 | 166.12 | 166.96 | 165.05 | 165.49 | 84,129 | 165.49 |
| 1/21/2025 | 164.54 | 167.68 | 164.54 | 166.15 | 151,877 | 166.15 |
| 1/17/2025 | 165.00 | 166.08 | 163.43 | 163.85 | 112,434 | 163.85 |
| 1/16/2025 | 163.05 | 165.12 | 162.31 | 164.28 | 93,980 | 164.28 |
| 1/15/2025 | 163.70 | 163.70 | 161.17 | 162.91 | 90,081 | 162.91 |
| 1/14/2025 | 159.85 | 161.78 | 159.52 | 161.41 | 128,817 | 161.41 |
| 1/13/2025 | 154.85 | 159.58 | 153.79 | 159.28 | 137,747 | 159.28 |
| 1/10/2025 | 158.78 | 160.90 | 156.30 | 156.31 | 160,681 | 156.31 |
| 1/08/2025 | 160.16 | 161.19 | 158.91 | 160.83 | 157,707 | 160.83 |
| 1/07/2025 | 162.25 | 163.03 | 159.30 | 160.16 | 164,711 | 160.16 |
| 1/06/2025 | 164.87 | 167.52 | 162.27 | 162.54 | 194,971 | 162.54 |
| 1/03/2025 | 165.23 | 166.30 | 164.05 | 164.87 | 115,659 | 164.87 |
| 1/02/2025 | 166.55 | 167.77 | 164.57 | 165.01 | 114,806 | 165.01 |
| 12/31/2024 | 165.89 | 0.00 | 165.89 | 165.77 | 0 | 165.77 |
| 12/30/2024 | 165.34 | 166.85 | 163.41 | 165.89 | 88,721 | 165.89 |
| 12/27/2024 | 167.02 | 169.10 | 165.51 | 167.17 | 106,825 | 167.17 |
| 12/26/2024 | 167.92 | 170.03 | 167.92 | 168.11 | 421,173 | 168.11 |
| 12/24/2024 | 167.21 | 169.68 | 165.29 | 168.94 | 98,579 | 168.94 |
| 12/23/2024 | 164.49 | 166.36 | 164.39 | 166.21 | 166,378 | 166.21 |
| 12/20/2024 | 166.83 | 168.17 | 164.72 | 165.37 | 720,230 | 165.37 |
| 12/19/2024 | 165.80 | 168.63 | 165.31 | 167.79 | 199,027 | 167.79 |
| 12/18/2024 | 168.93 | 170.60 | 164.44 | 164.46 | 311,123 | 164.46 |
| 12/17/2024 | 173.17 | 173.90 | 168.47 | 168.97 | 129,485 | 168.97 |
| 12/16/2024 | 173.83 | 175.81 | 173.49 | 173.91 | 129,125 | 173.91 |
| 12/13/2024 | 176.73 | 176.73 | 173.47 | 174.41 | 89,495 | 174.41 |
| 12/12/2024 | 175.00 | 179.24 | 175.00 | 176.40 | 145,982 | 176.40 |
| 12/11/2024 | 179.48 | 181.37 | 177.34 | 177.78 | 255,352 | 177.78 |
| 12/10/2024 | 177.96 | 179.36 | 175.78 | 178.77 | 242,292 | 178.77 |
| 12/09/2024 | 176.23 | 180.44 | 175.71 | 177.81 | 283,118 | 177.81 |
| 12/06/2024 | 174.44 | 176.35 | 173.68 | 176.06 | 250,678 | 176.06 |
| 12/05/2024 | 177.09 | 177.87 | 172.69 | 173.46 | 247,443 | 173.46 |
| 12/04/2024 | 174.04 | 178.67 | 174.04 | 178.02 | 169,841 | 178.02 |
| 12/03/2024 | 173.93 | 174.39 | 171.65 | 174.34 | 198,324 | 174.34 |
| 12/02/2024 | 173.36 | 175.59 | 172.09 | 174.68 | 180,949 | 174.68 |
| 11/29/2024 | 174.18 | 176.11 | 173.16 | 173.81 | 100,820 | 173.81 |
| 11/27/2024 | 174.83 | 176.03 | 174.22 | 174.32 | 81,561 | 174.32 |
| 11/26/2024 | 176.36 | 176.94 | 173.36 | 174.78 | 176,481 | 174.78 |
| 11/25/2024 | 175.76 | 178.77 | 175.18 | 176.21 | 305,681 | 176.21 |
| 11/22/2024 | 172.60 | 175.16 | 172.60 | 174.98 | 253,175 | 174.98 |
| 11/21/2024 | 171.79 | 173.69 | 170.80 | 171.78 | 223,477 | 171.78 |
| 11/20/2024 | 167.53 | 172.26 | 166.54 | 171.82 | 199,698 | 171.82 |
| 11/19/2024 | 167.49 | 169.56 | 167.35 | 168.04 | 143,186 | 168.04 |
| 11/18/2024 | 171.69 | 173.16 | 169.28 | 169.39 | 118,638 | 169.39 |
| 11/15/2024 | 173.14 | 173.14 | 170.33 | 172.03 | 201,239 | 172.03 |
| 11/14/2024 | 176.93 | 177.63 | 170.99 | 172.74 | 157,867 | 172.23 |
| 11/13/2024 | 175.88 | 179.91 | 175.88 | 176.91 | 215,225 | 176.39 |
| 11/12/2024 | 173.76 | 175.63 | 172.82 | 175.61 | 135,154 | 175.09 |
| 11/11/2024 | 175.06 | 175.31 | 173.49 | 174.26 | 87,799 | 173.75 |
| 11/08/2024 | 173.27 | 175.55 | 173.01 | 173.56 | 115,721 | 173.05 |
| 11/07/2024 | 173.50 | 174.86 | 170.31 | 172.89 | 276,037 | 172.38 |
| 11/06/2024 | 174.40 | 174.85 | 170.87 | 173.69 | 191,552 | 173.18 |
| 11/05/2024 | 163.80 | 168.10 | 163.80 | 167.82 | 139,858 | 167.32 |
| 11/04/2024 | 163.67 | 165.91 | 163.42 | 164.01 | 148,631 | 163.53 |
| 11/01/2024 | 166.29 | 167.47 | 162.40 | 163.63 | 261,674 | 163.15 |