MSA Safety (MSA) Stock Chart & Stock Price History → The Long-Awaited End of America Update (From Stansberry Research) (Ad) Free MSA Stock Alerts $185.32 +2.50 (+1.37%) (As of 05/2/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability MSA Safety Stock Price Performance5 Day Performance-1.83%1 Month Performance-2.85%3 Month Performance+9.96%6 Month Performance+16.44%Year-To-Date Performance+9.77%1 Year Performance+39.94% Receive MSA Stock News and Ratings via Email Sign-up to receive the latest news and ratings for MSA Safety and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Paradigm PressDems have chosen Biden replacement?On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.See who it is HERE. MSA Stock Chart for Friday, May, 3, 2024 MSA Chart by TradingView MSA Safety Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/02/2024$182.72$185.32+1.42%$187.01$183.03166,030 shs$7.29 billion05/01/2024$180.30$182.72+1.34%$185.19$180.30202,596 shs$7.18 billion04/30/2024$188.01$180.30-4.10%$193.85$178.42395,633 shs$7.09 billion04/29/2024$188.78$188.01-0.41%$189.67$187.10214,636 shs$7.39 billion04/26/2024$188.71$188.78+0.04%$190.72$188.4999,772 shs$7.42 billion04/25/2024$190.65$188.71-1.02%$189.52$187.3581,040 shs$7.42 billion Get the Latest News and Ratings for MSA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for MSA Safety and its competitors with MarketBeat's FREE daily newsletter. 04/24/2024$190.04$190.65+0.32%$191.17$188.17157,775 shs$7.50 billion04/23/2024$187.92$190.04+1.13%$190.65$188.6075,495 shs$7.47 billion04/22/2024$185.38$187.92+1.37%$189.68$185.3882,474 shs$7.39 billion04/19/2024$185.72$185.38-0.18%$187.32$183.9291,136 shs$7.29 billion04/18/2024$185.91$185.72-0.10%$187.72$185.4184,063 shs$7.30 billion04/17/2024$187.16$185.91-0.67%$189.19$185.88115,402 shs$7.31 billion04/16/2024$187.78$187.16-0.33%$187.98$186.3169,418 shs$7.36 billion04/15/2024$190.30$187.78-1.32%$192.05$187.2095,731 shs$7.38 billion04/12/2024$193.35$190.30-1.58%$192.51$189.86103,228 shs$7.48 billion04/11/2024$192.23$193.35+0.58%$193.51$190.7687,301 shs$7.60 billion04/10/2024$193.61$192.23-0.71%$192.58$190.3864,020 shs$7.56 billion04/09/2024$193.80$193.61-0.10%$194.92$191.58105,084 shs$7.61 billion04/08/2024$194.81$193.80-0.52%$195.24$193.73103,025 shs$7.62 billion04/05/2024$190.73$194.81+2.14%$196.02$191.50224,078 shs$7.66 billion04/04/2024$191.86$190.73-0.59%$194.91$190.2099,290 shs$7.50 billion04/03/2024$190.75$191.86+0.58%$192.77$189.91201,979 shs$7.54 billion04/02/2024$190.92$190.75-0.09%$191.06$187.77136,086 shs$7.50 billion04/01/2024$193.59$190.92-1.38%$194.05$188.62139,774 shs$7.51 billion03/29/2024$193.59$193.59$195.48$192.3299,525 shs$7.61 billion03/28/2024$193.18$193.59+0.21%$195.48$192.1399,525 shs$7.61 billion03/27/2024$193.90$193.18-0.37%$194.55$192.38138,107 shs$7.60 billion03/26/2024$188.97$193.90+2.61%$193.92$188.97165,154 shs$7.62 billion03/25/2024$187.47$188.97+0.80%$190.29$186.9095,814 shs$7.43 billion03/22/2024$187.28$187.49+0.11%$187.66$186.26114,848 shs$7.37 billion03/21/2024$182.91$187.28+2.39%$187.67$182.07196,865 shs$7.36 billion03/20/2024$184.06$182.91-0.62%$184.72$182.03141,636 shs$7.19 billion03/19/2024$183.13$184.06+0.51%$184.62$182.11125,317 shs$7.24 billion03/18/2024$183.08$183.13+0.03%$184.66$182.7997,655 shs$7.20 billion03/15/2024$183.58$183.09-0.27%$184.73$182.12377,216 shs$7.20 billion03/14/2024$186.86$183.58-1.76%$186.90$183.22100,831 shs$7.22 billion03/13/2024$186.95$186.86-0.05%$188.41$185.90101,015 shs$7.35 billion03/12/2024$185.27$186.95+0.91%$187.26$184.54101,670 shs$7.35 billion03/11/2024$185.92$185.27-0.35%$185.89$184.0390,921 shs$7.28 billion03/08/2024$185.91$185.97+0.03%$188.27$185.2777,828 shs$7.31 billionThe AI stock to buy right now (Ad)There are about 350,000 large corporations worldwide. Can you see the potential for this AI company to grow like crazy?Click Here to Get the AI Stock Name03/07/2024$186.12$185.91-0.11%$187.33$184.9085,807 shs$7.31 billion03/06/2024$183.98$186.12+1.16%$187.33$184.2495,447 shs$7.32 billion03/05/2024$186.52$183.98-1.36%$186.80$183.83102,455 shs$7.23 billion03/04/2024$183.03$186.52+1.91%$187.58$184.09116,438 shs$7.33 billion03/01/2024$184.15$183.18-0.53%$185.61$182.21141,600 shs$7.20 billion02/29/2024$182.93$184.15+0.67%$185.36$183.45184,392 shs$7.24 billion02/28/2024$181.89$182.93+0.57%$183.70$179.97104,035 shs$7.19 billion02/27/2024$182.78$181.89-0.49%$182.98$181.7989,745 shs$7.15 billion02/26/2024$180.04$182.78+1.52%$182.87$179.94124,484 shs$7.19 billion02/23/2024$179.65$180.00+0.19%$180.56$177.09169,170 shs$7.08 billion02/22/2024$175.53$179.65+2.35%$179.92$176.89164,762 shs$7.06 billion02/21/2024$177.28$175.53-0.99%$177.47$174.19139,894 shs$6.90 billion02/20/2024$178.45$177.28-0.66%$178.85$176.76143,423 shs$6.97 billion02/19/2024$178.45$178.45$180.57$176.67172,200 shs$7.01 billion02/16/2024$177.86$178.45+0.33%$180.57$176.67171,679 shs$7.01 billion02/15/2024$176.51$177.86+0.76%$184.89$174.57339,320 shs$6.99 billion02/14/2024$174.96$176.51+0.89%$176.53$174.45266,486 shs$6.94 billion02/13/2024$177.37$174.96-1.36%$177.55$173.75169,723 shs$6.88 billion02/12/2024$178.09$177.37-0.40%$178.53$176.73181,852 shs$6.97 billion02/09/2024$173.95$178.09+2.38%$178.13$173.67169,006 shs$7.00 billion02/08/2024$171.06$173.95+1.69%$174.04$171.13131,768 shs$6.84 billion02/07/2024$169.60$171.06+0.86%$172.05$169.65121,675 shs$6.72 billion02/06/2024$166.85$169.60+1.65%$171.09$167.90266,863 shs$6.67 billion02/05/2024$168.66$166.85-1.07%$168.00$166.1099,351 shs$6.56 billion02/02/2024$167.55$168.54+0.59%$168.78$166.1391,561 shs$6.63 billion02/01/2024$165.08$167.55+1.50%$168.09$164.05143,921 shs$6.59 billion Related Companies: SITE Stock Chart AIT Stock Chart MIDD Stock Chart RBC Stock Chart GPK Stock Chart ATKR Stock Chart ESAB Stock Chart BERY Stock Chart AA Stock Chart MLI Stock Chart Receive MSA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for MSA Safety and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:MSA) was last updated on 5/3/2024 by MarketBeat.com Staff From Our PartnersThe AI stock to buy right nowStockEarningsCould Your Accounts Be Frozen?Allegiance GoldUrgent Nvidia WarningAltimetryThe A.I. story nobody is telling you (Read ASAP)TradeSmith$5,000 Gold?Stansberry ResearchBitcoin Rockets To Record High But Buy THIS InsteadParadigm PressBill Gates is all about this tiny $2 stockTimothy SykesTruth about Trump you’ve never heardPorter & Company Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding MSA Safety Incorporated Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.