5 DAY PERFORMANCE
+2.88%
1 MONTH PERFORMANCE
-0.45%
3 MONTH PERFORMANCE
-6.81%
6 MONTH PERFORMANCE
-7.87%
YEAR-TO-DATE PERFORMANCE
-1.95%
1 YEAR PERFORMANCE
-12.99%
MSA Safety Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $153.12 | $150.61 (-1.64%) | $153.90 | $150.12 | 151,756 | $5.93 B |
| 03/11/2025 | $155.90 | $152.47 (-2.2%) | $156.31 | $151.14 | 135,030 | $6.00 B |
| 03/10/2025 | $157.63 | $155.47 (-1.37%) | $160.15 | $154.82 | 142,922 | $6.12 B |
| 03/07/2025 | $157.54 | $157.99 (0.29%) | $159.59 | $157.15 | 176,900 | $6.22 B |
| 03/06/2025 | $158.62 | $158.44 (-0.11%) | $159.03 | $156.93 | 125,614 | $6.24 B |
| 03/05/2025 | $157.79 | $159.55 (1.12%) | $159.59 | $157.07 | 157,500 | $6.28 B |
| 03/04/2025 | $159.12 | $157.84 (-0.8%) | $159.37 | $156.33 | 135,200 | $6.21 B |
| 03/03/2025 | $163.88 | $160.04 (-2.34%) | $164.38 | $159.87 | 223,400 | $6.30 B |
| 02/28/2025 | $162.19 | $163.70 (0.93%) | $164.31 | $161.59 | 234,709 | $6.44 B |
| 02/27/2025 | $160.52 | $162.08 (0.97%) | $163.04 | $160.52 | 240,000 | $6.38 B |
| 02/26/2025 | $161.50 | $161.67 (0.11%) | $163.76 | $161.50 | 224,232 | $6.36 B |
| 02/25/2025 | $161.16 | $163.12 (1.22%) | $163.79 | $160.05 | 186,000 | $6.42 B |
| 02/24/2025 | $158.57 | $160.74 (1.37%) | $161.47 | $156.67 | 236,011 | $6.33 B |
| 02/21/2025 | $159.42 | $158.38 (-0.65%) | $159.44 | $156.06 | 166,200 | $6.23 B |
| 02/20/2025 | $157.53 | $159.01 (0.94%) | $159.77 | $157.01 | 145,500 | $6.26 B |
| 02/19/2025 | $159.27 | $158.61 (-0.41%) | $159.81 | $157.53 | 137,200 | $6.24 B |
| 02/18/2025 | $156.83 | $159.69 (1.82%) | $160.03 | $156.23 | 152,400 | $6.29 B |
| 02/14/2025 | $163.13 | $158.25 (-2.99%) | $164.40 | $156.90 | 148,500 | $6.23 B |
| 02/13/2025 | $161.00 | $163.28 (1.42%) | $166.28 | $161.00 | 203,400 | $6.43 B |
| 02/12/2025 | $163.64 | $162.89 (-0.46%) | $164.31 | $161.55 | 141,200 | $6.41 B |
| 02/11/2025 | $165.39 | $165.51 (0.07%) | $166.79 | $164.70 | 97,902 | $6.51 B |
| 02/10/2025 | $165.52 | $166.25 (0.44%) | $166.56 | $165.25 | 118,218 | $6.54 B |
| 02/07/2025 | $166.43 | $165.12 (-0.79%) | $167.00 | $164.48 | 108,534 | $6.50 B |
| 02/06/2025 | $165.58 | $166.33 (0.45%) | $166.75 | $164.78 | 141,122 | $6.55 B |
| 02/05/2025 | $164.71 | $165.18 (0.29%) | $165.77 | $164.18 | 101,723 | $6.50 B |
| 02/04/2025 | $162.33 | $164.43 (1.29%) | $165.20 | $162.33 | 126,939 | $6.47 B |
| 02/03/2025 | $162.25 | $162.65 (0.25%) | $164.34 | $160.65 | 113,913 | $6.40 B |
| 01/31/2025 | $164.64 | $164.73 (0.05%) | $166.68 | $164.49 | 267,538 | $6.48 B |
| 01/30/2025 | $163.88 | $165.39 (0.92%) | $166.34 | $163.71 | 129,200 | $6.51 B |
| 01/29/2025 | $163.62 | $163.61 (-0.01%) | $165.26 | $163.43 | 84,859 | $6.44 B |
| 01/28/2025 | $166.35 | $163.98 (-1.42%) | $166.48 | $163.92 | 106,200 | $6.45 B |
| 01/27/2025 | $162.68 | $166.47 (2.33%) | $167.23 | $162.45 | 132,014 | $6.55 B |
| 01/24/2025 | $164.61 | $163.77 (-0.51%) | $164.93 | $163.11 | 146,900 | $6.45 B |
| 01/23/2025 | $165.35 | $164.77 (-0.35%) | $165.91 | $163.57 | 106,348 | $6.49 B |
| 01/22/2025 | $166.12 | $165.49 (-0.38%) | $166.96 | $165.05 | 84,129 | $6.51 B |
| 01/21/2025 | $164.54 | $166.15 (0.98%) | $167.68 | $164.54 | 151,900 | $6.54 B |
| 01/17/2025 | $165.00 | $163.85 (-0.7%) | $166.08 | $163.43 | 112,434 | $6.45 B |
| 01/16/2025 | $163.05 | $164.28 (0.75%) | $165.12 | $162.31 | 94,000 | $6.47 B |
| 01/15/2025 | $163.70 | $162.91 (-0.48%) | $163.70 | $161.17 | 90,100 | $6.41 B |
| 01/14/2025 | $159.85 | $161.41 (0.98%) | $161.78 | $159.52 | 128,817 | $6.35 B |
| 01/13/2025 | $154.85 | $159.28 (2.86%) | $159.58 | $153.79 | 137,747 | $6.27 B |
| 01/10/2025 | $158.78 | $156.31 (-1.56%) | $160.90 | $156.30 | 160,700 | $6.15 B |
| 01/08/2025 | $160.16 | $160.83 (0.42%) | $161.19 | $158.91 | 157,707 | $6.33 B |
| 01/07/2025 | $162.25 | $160.16 (-1.29%) | $163.03 | $159.30 | 164,712 | $6.30 B |
| 01/06/2025 | $164.87 | $162.54 (-1.41%) | $167.52 | $162.27 | 195,000 | $6.40 B |
| 01/03/2025 | $165.23 | $164.87 (-0.22%) | $166.30 | $164.05 | 115,700 | $6.49 B |
| 01/02/2025 | $166.55 | $165.01 (-0.92%) | $167.77 | $164.57 | 114,806 | $6.50 B |
| 12/31/2024 | $166.02 | $165.77 (-0.15%) | $167.19 | $164.79 | 86,000 | $6.53 B |
| 12/30/2024 | $165.34 | $165.89 (0.33%) | $166.85 | $163.42 | 88,721 | $6.53 B |
| 12/27/2024 | $167.02 | $167.17 (0.09%) | $169.10 | $165.51 | 106,825 | $6.58 B |
| 12/26/2024 | $167.92 | $168.11 (0.11%) | $170.03 | $167.92 | 421,200 | $6.62 B |
| 12/24/2024 | $167.21 | $168.94 (1.03%) | $169.68 | $165.29 | 98,600 | $6.65 B |
| 12/23/2024 | $164.49 | $166.21 (1.05%) | $166.36 | $164.39 | 166,400 | $6.54 B |
| 12/20/2024 | $166.83 | $165.37 (-0.88%) | $168.17 | $164.73 | 720,230 | $6.51 B |
| 12/19/2024 | $165.80 | $167.52 (1.04%) | $168.63 | $165.31 | 309,238 | $6.59 B |
| 12/18/2024 | $168.93 | $164.46 (-2.65%) | $170.60 | $164.44 | 311,123 | $6.47 B |
| 12/17/2024 | $173.17 | $168.97 (-2.43%) | $173.90 | $168.47 | 129,500 | $6.65 B |
| 12/16/2024 | $173.83 | $173.91 (0.05%) | $175.81 | $173.49 | 129,128 | $6.85 B |
| 12/13/2024 | $176.73 | $174.41 (-1.31%) | $176.73 | $173.47 | 89,500 | $6.87 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
