MSA Safety (MSA) Stock Chart & Stock Price History → The A.I. story nobody is telling you (Read ASAP) (From TradeSmith) (Ad) Free MSA Stock Alerts $187.66 -0.32 (-0.17%) (As of 05/8/2024 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+2.03%1 Month Performance-3.07%3 Month Performance+5.37%6 Month Performance+17.72%Year-To-Date Performance+11.15%1 Year Performance+36.20% 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 Crypto 101 MediaTech GIANT’s Plans to Revolutionize Crypto…A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now. MSA Stock Chart for Thursday, May, 9, 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 Capitalization05/08/2024$187.98$187.66-0.17%$189.04$186.50218,840 shs$7.39 billion05/07/2024$185.15$187.98+1.53%$189.59$185.21234,678 shs$7.40 billion05/06/2024$183.93$185.15+0.66%$186.75$184.04163,627 shs$7.29 billion05/03/2024$185.32$183.93-0.75%$186.66$182.96134,828 shs$7.24 billion05/02/2024$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 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. 04/30/2024$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 billion04/24/2024$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 billionBiden replacement revealed? (Ad)A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.See his shocking evidence in this new report03/13/2024$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 billion03/07/2024$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 billion Related Companies: AIT Stock Chart SITE Stock Chart RBC Stock Chart MIDD Stock Chart BERY Stock Chart ATKR Stock Chart ESAB Stock Chart MLI Stock Chart AA Stock Chart TKR 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 5/9/2024 by MarketBeat.com Staff From Our PartnersTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersThe 2024 Gold Rush: Unleashing Market PotentialPriority GoldDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsUrgent Nvidia WarningAltimetry348 million Americans lives to END as we know it?The Oxford ClubThe A.I. story nobody is telling you (Read ASAP)TradeSmithTrump’s “Tax Free” Retirement Strategy Gold Safe Exchange 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.