Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| MSA Safety Inc | MSA | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -7.64 | -4.06% | 180.40 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 184.91 | 178.42 | 194.07 | 180.40 | 188.04 |
MSA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 188.60 | 194.07 | 178.42 | 189.16 | 125,706 | -8.20 | -4.35% |
| 1 Month | 189.875 | 196.02 | 178.42 | 190.19 | 114,226 | -9.47 | -4.99% |
| 3 Months | 167.22 | 199.06 | 167.175 | 184.23 | 136,410 | 13.18 | 7.88% |
| 6 Months | 157.24 | 199.06 | 155.34 | 174.86 | 131,855 | 23.16 | 14.73% |
| 1 Year | 129.74 | 199.06 | 122.57 | 167.90 | 137,206 | 50.66 | 39.05% |
| 3 Years | 159.74 | 199.06 | 108.75 | 149.76 | 113,369 | 20.66 | 12.93% |
| 5 Years | 108.96 | 199.06 | 83.57 | 135.70 | 139,130 | 71.44 | 65.57% |
MSA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 180.40 | -7.64 | -4.06% | 184.91 | 194.07 | 178.42 | 395,642 |
| Apr 29 2024 | 188.04 | -0.74 | -0.39% | 188.55 | 189.67 | 187.10 | 214,636 |
| Apr 26 2024 | 188.78 | 0.07 | 0.04% | 189.07 | 190.72 | 188.485 | 99,800 |
| Apr 25 2024 | 188.71 | -2.01 | -1.05% | 189.52 | 189.52 | 187.35 | 81,055 |
| Apr 24 2024 | 190.72 | 0.68 | 0.36% | 189.64 | 191.35 | 188.17 | 157,775 |
| Apr 23 2024 | 190.04 | 2.32 | 1.24% | 188.60 | 190.65 | 188.60 | 75,505 |
| Apr 22 2024 | 187.72 | 2.34 | 1.26% | 186.39 | 189.68 | 185.11 | 82,474 |
| Apr 19 2024 | 185.38 | -0.17 | -0.09% | 186.50 | 187.32 | 183.915 | 91,161 |
| Apr 18 2024 | 185.55 | -0.36 | -0.19% | 186.59 | 187.76 | 185.39 | 83,863 |
| Apr 17 2024 | 185.91 | -1.09 | -0.58% | 188.25 | 189.19 | 185.88 | 115,402 |
| Apr 16 2024 | 187.00 | -0.76 | -0.40% | 187.43 | 187.99 | 186.31 | 69,418 |
| Apr 15 2024 | 187.76 | -2.54 | -1.33% | 190.69 | 192.05 | 187.2014 | 95,731 |
| Apr 12 2024 | 190.30 | -3.05 | -1.58% | 192.51 | 192.51 | 189.86 | 103,228 |
| Apr 11 2024 | 193.35 | 1.12 | 0.58% | 192.32 | 193.51 | 190.76 | 87,464 |
| Apr 10 2024 | 192.23 | -1.34 | -0.69% | 190.84 | 192.58 | 190.38 | 64,020 |
| Apr 09 2024 | 193.57 | -0.20 | -0.10% | 194.41 | 194.92 | 191.58 | 105,084 |
| Apr 08 2024 | 193.77 | -1.04 | -0.53% | 195.28 | 195.38 | 193.66 | 103,025 |
| Apr 05 2024 | 194.81 | 4.08 | 2.14% | 191.50 | 196.02 | 191.50 | 224,078 |
| Apr 04 2024 | 190.73 | -1.13 | -0.59% | 192.61 | 194.91 | 190.20 | 99,295 |
| Apr 03 2024 | 191.86 | 1.11 | 0.58% | 189.91 | 192.77 | 189.91 | 202,032 |
| Apr 02 2024 | 190.75 | -0.17 | -0.09% | 190.25 | 195.00 | 187.77 | 136,086 |
