Dark

MSA
Mine Safety Incorporated
stock NYSE

At Close

Oct 1, 2026 3:59:56 PM EDT

179.07USD+0.672%(+1.19)178,050

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-177.88)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

179.03USD-0.025%(-0.04)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	178.3700	180.0900	177.3900	179.0300	+0.647%	178,050	0.000%
2026-09-30	181.4100	181.4100	177.8450	177.8800	-1.484%	266,701	+0.647%
2026-09-29	182.2000	183.7300	180.0700	180.5600	-0.965%	206,200	-0.847%
2026-09-28	182.3500	183.8300	180.6000	182.3200	-0.077%	192,580	-1.805%
2026-09-25	182.2700	184.3300	181.4102	182.4600	+0.192%	213,431	-1.880%
2026-09-24	182.4300	184.2300	181.1700	182.1100	-0.399%	207,073	-1.691%
2026-09-23	178.1800	183.5800	177.3000	182.8400	+2.197%	235,726	-2.084%
2026-09-22	179.3900	180.3100	174.8400	178.9100	+0.937%	220,000	+0.067%
2026-09-21	179.3400	179.8900	176.0350	177.2500	-1.341%	401,401	+1.004%
2026-09-18	178.9300	179.9900	177.0416	179.6600	+0.537%	689,344	-0.351%
2026-09-17	181.7600	181.7600	178.1000	178.7000	-0.623%	233,012	+0.185%
2026-09-16	179.7300	182.0950	179.0450	179.8200	+0.576%	262,086	-0.439%
2026-09-15	181.7100	181.7100	178.5950	178.7900	-1.117%	163,470	+0.134%
2026-09-14	181.3200	182.1700	179.3801	180.8100	-0.752%	199,164	-0.984%
2026-09-11	183.1700	184.2800	181.5900	182.1800	+0.502%	151,112	-1.729%
2026-09-10	183.7500	184.0000	180.6500	181.2700	-1.910%	183,470	-1.236%
2026-09-09	187.4400	189.5600	184.6800	184.8000	-2.077%	302,376	-3.122%
2026-09-08	188.2300	190.5450	186.7700	188.7200	+0.016%	196,044	-5.135%
2026-09-04	187.1400	190.8300	187.0500	188.6900	+0.522%	237,642	-5.120%
2026-09-03	188.6600	190.0000	186.2300	187.7100	-0.435%	250,391	-4.624%
2026-09-02	187.3500	188.7500	186.2740	188.5300	+0.608%	191,041	-5.039%
2026-09-01	186.0000	188.7300	185.1100	187.3900	+0.332%	193,478	-4.461%
2026-08-31	189.7600	190.2350	185.7850	186.7700	-1.876%	224,529	-4.144%
2026-08-28	192.2800	192.3650	189.1450	190.3400	-0.694%	295,717	-5.942%
2026-08-27	189.6000	192.4100	188.8300	191.6700	+0.604%	172,355	-6.595%
2026-08-26	188.6300	191.0050	187.5800	190.5200	+1.508%	183,830	-6.031%
2026-08-25	190.1500	190.7350	186.8084	187.6900	-0.641%	193,878	-4.614%
2026-08-24	190.4200	191.4400	188.6700	188.9000	-0.280%	301,473	-5.225%
2026-08-21	189.4800	189.8550	187.3100	189.4300	+0.525%	181,039	-5.490%
2026-08-20	188.5300	191.3900	186.7500	188.4400	-0.523%	182,602	-4.994%
2026-08-19	191.1000	191.1000	188.7400	189.4300	+0.026%	214,405	-5.490%
2026-08-18	188.7800	190.0550	186.5050	189.3800	+0.127%	227,174	-5.465%
2026-08-17	188.0900	190.5500	187.2900	189.1400	+0.005%	187,196	-5.345%
2026-08-14	188.7700	190.1300	187.2800	189.1300	-0.337%	258,199	-5.340%
2026-08-13	192.8400	194.0600	188.6350	189.7700	-1.182%	320,972	-5.659%
2026-08-12	192.3300	193.5400	191.0200	192.0400	-0.477%	231,796	-6.775%
2026-08-11	193.5900	196.5613	192.9600	192.9600	-0.088%	228,437	-7.219%
2026-08-10	193.9800	195.3099	190.1850	193.1300	-0.546%	263,498	-7.301%
2026-08-07	193.3800	196.3300	189.2650	194.1900	+0.119%	471,448	-7.807%
2026-08-06	194.0200	195.3500	191.8600	193.9600	+0.596%	423,359	-7.697%
2026-08-05	192.9700	195.4500	192.4700	192.8100	-0.217%	431,945	-7.147%
2026-08-04	188.6200	193.8700	186.4500	193.2300	+0.400%	391,210	-7.349%
2026-08-03	190.2800	195.7500	188.4700	192.4600	+1.151%	433,077	-6.978%
2026-07-31	183.3100	196.0000	182.5200	190.2700	+9.131%	721,910	-5.907%
2026-07-30	177.2000	181.2599	172.2050	174.3500	-0.830%	220,111	+2.684%
2026-07-29	177.5500	178.0000	174.3300	175.8100	-2.181%	203,238	+1.832%
2026-07-28	176.9000	181.4700	176.9000	179.7300	+2.334%	341,405	-0.389%
2026-07-27	175.7000	177.0700	173.2800	175.6300	+0.567%	163,184	+1.936%
2026-07-24	175.3200	176.5600	172.8750	174.6400	+0.333%	199,075	+2.514%
2026-07-23	170.9000	174.3800	170.9000	174.0600	+1.298%	219,651	+2.855%
2026-07-22	169.1000	171.9800	169.1000	171.8300	+1.082%	224,653	+4.190%
2026-07-21	171.4500	171.7750	168.6200	169.9900	-0.666%	452,064	+5.318%
2026-07-20	172.4600	172.4600	169.7900	171.1300	+0.058%	215,841	+4.616%
2026-07-17	172.1200	175.0000	170.3900	171.0300	-1.361%	185,966	+4.678%
2026-07-16	168.4600	173.4400	168.4600	173.3900	+2.598%	223,954	+3.253%
2026-07-15	167.5800	169.6900	166.4100	169.0000	+0.697%	119,201	+5.935%
2026-07-14	169.5200	171.5800	167.6500	167.8300	-0.433%	193,614	+6.673%
2026-07-13	170.1500	172.1962	167.2900	168.5600	-1.202%	244,880	+6.211%
2026-07-10	167.5800	172.0500	167.5800	170.6100	+1.644%	252,706	+4.935%
2026-07-09	168.0500	169.6400	166.6000	167.8500	+0.263%	229,400	+6.661%
2026-07-08	168.3700	168.5700	166.3300	167.4100	-1.720%	336,400	+6.941%
2026-07-07	172.6100	173.3800	168.4400	170.3400	-1.074%	257,843	+5.102%
2026-07-06	171.3500	173.1100	170.1000	172.1900	+0.414%	266,954	+3.972%
2026-07-02	170.5900	171.5934	168.3701	171.4800	+0.705%	218,264	+4.403%
2026-07-01	174.5500	175.0000	169.4159	170.2800	-2.463%	355,596	+5.139%
2026-06-30	172.5100	174.9700	171.3200	174.5800	+1.465%	336,354	+2.549%
2026-06-29	170.3000	173.4700	168.9900	172.0600	+0.939%	465,562	+4.051%
2026-06-26	167.0800	170.4600	165.9200	170.4600	+1.694%	478,809	+5.028%
2026-06-25	165.9200	169.2200	165.3800	167.6200	+1.410%	316,715	+6.807%
2026-06-24	163.6400	168.8900	163.6400	165.2900	+1.617%	248,366	+8.313%
2026-06-23	163.2500	165.8400	162.4300	162.6600	-0.787%	287,831	+10.064%
2026-06-22	164.0000	165.7150	163.0300	163.9500	-0.268%	299,866	+9.198%
2026-06-18	162.1600	164.9776	161.0500	164.3900	+2.615%	824,172	+8.906%
2026-06-17	161.0300	164.7200	159.0500	160.2000	-1.440%	341,065	+11.754%
2026-06-16	163.3000	165.4100	162.0100	162.5400	+0.037%	294,529	+10.145%
2026-06-15	161.0800	163.9100	160.2100	162.4800	+1.620%	343,896	+10.186%
2026-06-12	161.3600	161.4000	159.0100	159.8900	+0.251%	370,483	+11.971%
2026-06-11	157.3600	159.8600	155.7800	159.4900	+2.054%	364,448	+12.252%
2026-06-10	160.6700	161.7100	156.2700	156.2800	-2.793%	529,271	+14.557%
2026-06-09	160.8400	163.0800	158.7200	160.7700	+1.151%	412,714	+11.358%
2026-06-08	161.2700	162.8200	158.3200	158.9400	-1.463%	337,099	+12.640%
2026-06-05	161.5100	161.9200	159.8500	161.3000	-0.130%	282,175	+10.992%
2026-06-04	165.7200	166.0200	161.2800	161.5100	-1.871%	274,565	+10.848%
2026-06-03	162.6100	165.4200	161.1300	164.5900	+0.808%	400,321	+8.773%
2026-06-02	163.2500	165.8500	162.5900	163.2700	+0.086%	217,173	+9.653%
2026-06-01	163.8500	164.6500	161.1250	163.1300	-1.610%	390,880	+9.747%
2026-05-29	168.8900	170.1950	165.0700	165.8000	-2.591%	456,342	+7.979%
2026-05-28	170.9800	171.8300	168.2300	170.2100	-0.868%	431,119	+5.182%
2026-05-27	174.6800	174.7100	169.8700	171.7000	-0.883%	556,024	+4.269%
2026-05-26	171.7500	174.0050	169.6800	173.2300	+1.334%	313,031	+3.348%
2026-05-22	168.9900	171.0900	166.8100	170.9500	+1.424%	194,338	+4.727%
2026-05-21	167.7200	170.6000	164.9100	168.5500	-0.243%	218,207	+6.218%
2026-05-20	165.5000	169.8700	164.4750	168.9600	+2.332%	223,315	+5.960%
2026-05-19	168.2000	168.2000	165.0900	165.1100	-2.601%	193,440	+8.431%
2026-05-18	172.2700	173.3400	169.0500	169.5200	-1.004%	213,188	+5.610%
2026-05-15	172.7700	174.0050	170.9800	171.2400	-1.975%	378,156	+4.549%
2026-05-14	174.8500	177.4300	172.1100	174.6900	+1.281%	361,056	+2.484%
2026-05-13	169.3600	173.9450	168.4850	172.4800	+1.728%	478,639	+3.798%
2026-05-12	168.7200	169.7400	165.8401	169.5500	+0.581%	308,048	+5.591%
2026-05-11	169.8000	171.2400	167.9750	168.5700	-0.806%	241,289	+6.205%
2026-05-08	173.6200	173.6200	169.2300	169.9400	-1.140%	221,406	+5.349%
2026-05-07	175.7900	178.7550	171.2900	171.9000	-1.190%	420,833	+4.148%
2026-05-06	171.5900	174.9800	168.8200	173.9700	+3.020%	445,713	+2.909%
2026-05-05	170.1700	175.9000	168.5100	168.8700	+2.184%	492,912	+6.016%
2026-05-04	166.6700	168.4200	164.3700	165.2600	-0.320%	196,590	+8.332%
2026-05-01	166.7900	166.8500	165.0850	165.7900	-0.361%	201,279	+7.986%
2026-04-30	164.2100	167.6100	164.1850	166.3900	+1.377%	250,737	+7.597%
2026-04-29	167.5400	167.5400	163.8300	164.1300	-1.871%	247,601	+9.078%
2026-04-28	171.4800	172.2200	166.6500	167.2600	-2.159%	335,916	+7.037%
2026-04-27	170.0800	171.9950	169.0900	170.9500	+0.648%	198,793	+4.727%
2026-04-24	171.0600	172.6400	168.8800	169.8500	-1.428%	195,758	+5.405%
2026-04-23	169.2000	173.1100	169.2000	172.3100	+1.299%	146,917	+3.900%
2026-04-22	172.8400	173.4700	169.8050	170.1000	-0.995%	148,371	+5.250%
2026-04-21	173.4900	176.0100	170.9000	171.8100	-0.974%	143,727	+4.202%
2026-04-20	172.2100	174.7500	171.6000	173.5000	+0.167%	279,149	+3.187%
2026-04-17	167.6500	174.6400	166.1800	173.2100	+4.868%	374,503	+3.360%
2026-04-16	165.3500	167.6500	162.8200	165.1700	-0.434%	440,826	+8.391%
2026-04-15	171.3500	171.3500	165.7800	165.8900	-3.311%	248,040	+7.921%
2026-04-14	172.8500	174.7900	171.5500	171.5700	-0.522%	268,924	+4.348%
2026-04-13	171.8300	172.5900	169.8300	172.4700	+0.139%	194,310	+3.804%
2026-04-10	171.8500	173.6400	170.5700	172.2300	+0.473%	137,158	+3.948%
2026-04-09	169.6000	172.5700	168.5350	171.4200	+0.053%	219,722	+4.439%
2026-04-08	170.2000	174.4300	168.5300	171.3300	+3.360%	307,617	+4.494%
2026-04-07	165.2200	167.0450	163.1200	165.7600	+0.060%	216,402	+8.006%
2026-04-06	164.7700	166.6300	163.3800	165.6600	+0.327%	108,466	+8.071%
2026-04-02	163.5800	168.7800	163.2000	165.1200	-0.739%	192,168	+8.424%
2026-04-01	163.8000	168.1000	162.8250	166.3500	+1.464%	211,624	+7.622%
2026-03-31	163.3900	166.6250	158.5600	163.9500	+2.029%	446,965	+9.198%
2026-03-30	165.5400	168.8549	159.9750	160.6900	-2.765%	297,078	+11.413%
2026-03-27	167.0000	167.0300	164.6650	165.2600	-1.449%	205,161	+8.332%
2026-03-26	174.6200	176.3450	167.2300	167.6900	-4.738%	279,378	+6.762%
2026-03-25	176.4900	177.4000	173.3200	176.0300	+0.600%	214,301	+1.704%
2026-03-24	172.2800	176.2699	170.8018	174.9800	+0.824%	165,547	+2.315%
2026-03-23	175.1100	176.1800	173.5200	173.5500	+2.004%	198,236	+3.158%
2026-03-20	172.0700	173.1050	168.9800	170.1400	-1.528%	329,893	+5.225%
2026-03-19	172.1500	174.4700	171.9200	172.7800	-0.432%	161,438	+3.617%
2026-03-18	176.1300	177.2631	173.1200	173.5300	-1.744%	215,081	+3.169%
2026-03-17	177.3600	179.4900	176.5500	176.6100	-0.045%	175,262	+1.370%
2026-03-16	179.0700	181.0000	176.6100	176.6900	-0.299%	193,186	+1.324%
2026-03-13	180.7800	181.2700	175.3901	177.2200	-1.237%	205,275	+1.021%
2026-03-12	181.9700	183.3950	178.9300	179.4400	-2.239%	163,908	-0.228%
2026-03-11	181.6600	184.2700	179.8800	183.5500	+0.273%	147,729	-2.463%
2026-03-10	183.6900	186.5650	182.6998	183.0500	-0.979%	172,879	-2.196%
2026-03-09	181.8800	185.2600	178.2901	184.8600	+0.780%	140,190	-3.154%
2026-03-06	184.4600	184.7200	181.3000	183.4300	-2.228%	162,606	-2.399%
2026-03-05	190.2500	191.3400	186.3500	187.6100	-2.657%	140,704	-4.573%
2026-03-04	194.6500	195.8500	190.6500	192.7300	-0.603%	168,182	-7.108%
2026-03-03	194.7100	197.9700	190.1300	193.9000	-2.160%	187,430	-7.669%
2026-03-02	194.0400	199.1600	194.0400	198.1800	+1.418%	164,888	-9.663%
2026-02-27	193.4900	195.9485	191.9000	195.4100	-0.311%	213,966	-8.382%
2026-02-26	200.1300	200.1300	195.1250	196.0200	+0.189%	196,253	-8.667%
2026-02-25	196.6900	197.4400	194.1750	195.6500	-0.336%	239,385	-8.495%
2026-02-24	194.9300	199.4500	194.9300	196.3100	+0.775%	170,995	-8.802%
2026-02-23	197.1100	198.3400	193.5800	194.8000	-1.147%	217,659	-8.095%
2026-02-20	197.1700	199.1800	196.1000	197.0600	-0.475%	351,643	-9.149%
2026-02-19	199.0000	200.9350	196.5700	198.0000	-0.896%	199,253	-9.581%
2026-02-18	202.0000	203.2646	199.7000	199.7900	-1.163%	205,355	-10.391%
2026-02-17	201.7400	204.4900	200.4683	202.1400	+0.099%	258,344	-11.433%
2026-02-13	199.0200	204.3200	196.5350	201.9400	-0.561%	257,481	-11.345%
2026-02-12	201.9800	208.9200	201.7500	203.0800	+3.212%	277,816	-11.843%
2026-02-11	195.1700	197.5500	192.1200	196.7600	+1.079%	217,996	-9.011%
2026-02-10	194.9500	194.9700	192.5150	194.6600	+0.026%	167,642	-8.029%
2026-02-09	193.1200	195.1300	190.0300	194.6100	+0.766%	164,346	-8.006%
2026-02-06	188.8100	194.3850	188.7150	193.1300	+3.190%	244,208	-7.301%
2026-02-05	186.6700	188.4899	184.7100	187.1600	+0.134%	227,789	-4.344%
2026-02-04	184.6100	188.5800	184.4900	186.9100	+1.438%	216,975	-4.216%
2026-02-03	180.6900	184.4200	180.6900	184.2600	+1.627%	206,826	-2.838%
2026-02-02	177.1300	181.4400	175.4600	181.3100	+2.348%	163,481	-1.258%
2026-01-30	176.5500	179.2700	175.3928	177.1500	-0.623%	400,931	+1.061%
2026-01-29	176.5400	178.2600	174.5550	178.2600	+1.411%	258,041	+0.432%
2026-01-28	179.5500	180.1100	175.6800	175.7800	-2.453%	288,670	+1.849%
2026-01-27	180.9000	180.9000	176.0950	180.2000	-0.205%	257,922	-0.649%
2026-01-26	181.2200	182.0200	180.0900	180.5700	-0.452%	149,799	-0.853%
2026-01-23	182.3600	182.9150	179.8900	181.3900	-1.112%	137,129	-1.301%
2026-01-22	184.7200	184.7550	182.5900	183.4300	-0.396%	186,172	-2.399%
2026-01-21	182.2400	185.5350	181.4750	184.1600	+1.825%	247,618	-2.786%
2026-01-20	182.2100	183.2550	179.2450	180.8600	-2.047%	267,250	-1.012%
2026-01-16	183.2900	185.0200	181.6350	184.6400	+0.880%	236,068	-3.038%
2026-01-15	180.7800	183.0700	180.5100	183.0300	+1.616%	213,142	-2.185%
2026-01-14	176.3600	180.2000	175.1200	180.1200	+1.970%	303,385	-0.605%
2026-01-13	175.0200	176.6700	174.2950	176.6400	+0.937%	231,845	+1.353%
2026-01-12	173.3900	175.1850	171.1800	175.0000	+0.586%	171,781	+2.303%
2026-01-09	172.0000	174.3100	169.9400	173.9800	+1.298%	152,767	+2.903%
2026-01-08	168.9100	171.8100	166.5711	171.7500	+1.905%	188,920	+4.239%
2026-01-07	170.1000	170.1000	168.0400	168.5400	-0.443%	131,762	+6.224%
2026-01-06	167.6000	170.0200	167.2700	169.2900	+0.517%	219,115	+5.753%
2026-01-05	161.7600	170.0800	161.7600	168.4200	+3.809%	338,226	+6.300%
2026-01-02	160.2300	163.2600	159.6700	162.2400	+1.311%	361,107	+10.349%
2025-12-31	162.4400	163.7500	159.9700	160.1400	-1.495%	191,470	+11.796%
2025-12-30	163.2800	165.3300	161.9350	162.5700	-0.471%	199,333	+10.125%
2025-12-29	163.8400	164.0700	161.1700	163.3400	-0.317%	224,180	+9.606%
2025-12-26	161.5100	164.3500	160.4900	163.8600	+1.493%	441,751	+9.258%
2025-12-24	161.0600	162.6550	160.3400	161.4500	-0.130%	112,381	+10.889%
2025-12-23	160.0900	162.7350	160.0900	161.6600	+0.118%	165,391	+10.745%
2025-12-22	160.0100	163.1053	159.4808	161.4700	+0.862%	204,358	+10.875%
2025-12-19	160.6200	162.2135	158.0400	160.0900	-0.293%	487,429	+11.831%
2025-12-18	158.9700	161.9270	158.7400	160.5600	+1.312%	297,303	+11.503%
2025-12-17	158.4900	161.1050	158.4000	158.4800	-0.496%	155,395	+12.967%
2025-12-16	160.2000	161.0900	158.7350	159.2700	-0.667%	165,714	+12.407%
2025-12-15	163.0100	163.6450	159.9301	160.3400	-1.268%	207,819	+11.656%
2025-12-12	164.6000	165.9300	161.3250	162.4000	-0.957%	234,978	+10.240%
2025-12-11	159.8100	164.8150	159.8100	163.9700	+3.113%	212,343	+9.185%
2025-12-10	158.0400	159.9350	157.5200	159.0200	+0.773%	341,186	+12.583%
2025-12-09	160.7900	162.4709	157.6200	157.8000	-1.627%	228,166	+13.454%
2025-12-08	161.9700	163.0000	159.3500	160.4100	-1.183%	442,836	+11.608%
2025-12-05	162.9600	165.2350	161.7100	162.3300	-0.539%	230,186	+10.288%
2025-12-04	163.1100	165.5900	161.0900	163.2100	+0.055%	462,299	+9.693%
2025-12-03	164.5900	167.5400	163.0400	163.1200	-0.742%	311,813	+9.754%
2025-12-02	164.4000	165.3400	161.7000	164.3400	+0.465%	264,948	+8.939%
2025-12-01	160.1100	164.5000	159.7800	163.5800	+1.414%	353,882	+9.445%
2025-11-28	160.6200	161.9000	160.6200	161.3000	+0.211%	106,994	+10.992%
2025-11-26	159.3500	162.0050	159.3500	160.9600	-0.043%	296,855	+11.226%
2025-11-25	155.3600	161.4100	155.1750	161.0300	+4.517%	272,354	+11.178%
2025-11-24	155.0000	155.4100	153.0400	154.0700	-1.142%	240,570	+16.200%
2025-11-21	153.6400	157.2900	153.6400	155.8500	+1.903%	193,486	+14.873%
2025-11-20	158.0200	158.6800	152.8600	152.9400	-2.043%	168,378	+17.059%
2025-11-19	156.9600	157.9300	155.7100	156.1300	-0.503%	184,051	+14.667%
2025-11-18	154.6500	157.2350	153.3800	156.9200	+0.881%	169,720	+14.090%
2025-11-17	156.1700	156.6700	154.1130	155.5500	-0.473%	219,840	+15.095%
2025-11-14	157.2800	158.3450	155.8500	156.2900	-1.871%	189,972	+14.550%
2025-11-13	159.9500	161.4900	158.7500	159.2700	-1.320%	186,797	+12.407%
2025-11-12	160.7400	161.4600	159.9800	161.4000	+0.793%	197,869	+10.923%
2025-11-11	160.3400	161.6400	158.7300	160.1300	-0.212%	168,527	+11.803%
2025-11-10	160.1400	161.9900	157.3600	160.4700	+0.950%	181,736	+11.566%
2025-11-07	156.3400	159.0500	155.8000	158.9600	+1.203%	156,765	+12.626%
2025-11-06	159.8400	161.1700	156.0600	157.0700	-1.813%	238,764	+13.981%
2025-11-05	157.3200	161.2800	157.0100	159.9700	+1.684%	270,776	+11.915%
2025-11-04	154.7400	157.5200	154.7400	157.3200	+0.859%	208,778	+13.800%
2025-11-03	155.1900	156.3025	151.1050	155.9800	-0.669%	313,366	+14.778%
2025-10-31	156.7500	157.8300	154.7150	157.0300	-0.108%	377,373	+14.010%
2025-10-30	167.3000	167.3900	154.7200	157.2000	-7.224%	502,486	+13.887%
2025-10-29	163.1600	173.6350	163.1200	169.4400	+4.136%	613,871	+5.660%
2025-10-28	166.7600	167.9750	162.2450	162.7100	-2.440%	416,198	+10.030%
2025-10-27	168.9600	170.0650	166.7400	166.7800	-0.844%	228,569	+7.345%
2025-10-24	167.5400	168.7500	165.8450	168.2000	+0.888%	224,758	+6.439%
2025-10-23	165.7400	166.8100	164.2000	166.7200	+0.841%	222,018	+7.384%
2025-10-22	168.4900	168.4900	165.1900	165.3300	-1.934%	212,966	+8.286%
2025-10-21	166.5000	169.7800	165.8800	168.5900	+1.371%	198,260	+6.193%
2025-10-20	165.8400	167.1150	164.7400	166.3100	+0.751%	195,077	+7.648%
2025-10-17	165.2800	165.6900	164.1000	165.0700	+0.018%	184,699	+8.457%
2025-10-16	167.6800	167.6800	164.1950	165.0400	-1.416%	174,926	+8.477%
2025-10-15	167.8000	169.5320	164.7710	167.4100	-0.262%	280,871	+6.941%
2025-10-14	167.5900	170.2100	167.5900	167.8500	-0.839%	188,030	+6.661%
2025-10-13	171.4900	171.7150	169.2500	169.2700	-0.762%	259,184	+5.766%
2025-10-10	170.8600	171.8300	169.7850	170.5700	-0.006%	178,037	+4.960%
2025-10-09	174.2200	174.6400	169.5300	170.5800	-1.740%	135,270	+4.954%
2025-10-08	172.7300	173.8300	171.3401	173.6000	+0.877%	108,788	+3.128%
2025-10-07	175.3300	176.2490	171.0700	172.0900	-1.764%	111,963	+4.033%
2025-10-06	174.1000	177.2000	173.2200	175.1800	+0.678%	160,342	+2.198%
2025-10-03	174.3400	174.9900	172.5450	174.0000	+0.213%	163,052	+2.891%
2025-10-02	172.2000	173.8400	171.2600	173.6300	+0.673%	144,044	+3.110%
2025-10-01	171.2600	173.4700	170.6000	172.4700	+0.232%	194,571	+3.804%
2025-09-30	171.1900	172.6600	170.6200	172.0700	+0.614%	174,995	+4.045%
2025-09-29	171.4000	171.6500	169.9100	171.0200	+0.082%	304,095	+4.684%
2025-09-26	168.7800	170.9300	168.7800	170.8800	+1.148%	152,310	+4.769%
2025-09-25	169.0500	170.8250	167.9150	168.9400	-0.383%	157,704	+5.973%
2025-09-24	172.1500	172.8700	168.7500	169.5900	-1.447%	186,669	+5.566%
2025-09-23	172.0700	173.9400	170.8800	172.0800	-0.157%	213,190	+4.039%
2025-09-22	170.4700	172.9300	169.8850	172.3500	+0.807%	246,900	+3.876%
2025-09-19	171.3900	173.2750	170.5600	170.9700	+0.229%	1,205,606	+4.714%
2025-09-18	169.3500	171.8950	169.1475	170.5800	+0.959%	183,610	+4.954%
2025-09-17	168.7200	171.5350	168.5000	168.9600	+0.380%	205,223	+5.960%
2025-09-16	169.1900	169.6500	166.7900	168.3200	-0.420%	198,897	+6.363%
2025-09-15	169.1900	170.7900	168.1800	169.0300	-0.136%	165,548	+5.916%
2025-09-12	171.3700	171.3700	168.6400	169.2600	-1.530%	191,389	+5.772%
2025-09-11	170.2900	173.1900	170.1650	171.8900	+1.512%	211,115	+4.154%
2025-09-10	168.5600	169.9150	167.5700	169.3300	+0.320%	393,778	+5.728%
2025-09-09	170.4300	170.4300	167.7100	168.7900	-0.887%	217,628	+6.067%
2025-09-08	169.3500	171.1800	168.0400	170.3000	-0.094%	316,483	+5.126%
2025-09-05	173.0000	173.6200	169.4250	170.4600	-1.074%	166,708	+5.028%
2025-09-04	169.2400	172.3800	168.3450	172.3100	+1.947%	201,177	+3.900%
2025-09-03	168.5200	169.2500	167.5100	169.0200	-0.030%	213,119	+5.922%
2025-09-02	168.9400	170.2600	168.1000	169.0700	-0.897%	191,853	+5.891%
2025-08-29	172.6300	173.6550	170.0000	170.6000	-1.319%	186,663	+4.941%
2025-08-28	174.1700	174.1900	171.3500	172.8800	-0.718%	204,415	+3.557%
2025-08-27	169.4800	174.2300	168.7290	174.1300	+2.345%	236,081	+2.814%
2025-08-26	172.8500	173.7600	170.0900	170.1400	-1.437%	166,783	+5.225%
2025-08-25	175.6400	175.6400	172.4000	172.6200	-1.898%	132,534	+3.713%
2025-08-22	171.6700	176.4600	170.4700	175.9600	+3.075%	167,829	+1.745%
2025-08-21	169.8700	170.9000	169.6300	170.7100	+0.158%	109,229	+4.874%
2025-08-20	172.2700	172.3200	170.0000	170.4400	-0.490%	159,830	+5.040%
2025-08-19	170.6600	171.9000	170.1500	171.2800	+0.487%	128,493	+4.525%
2025-08-18	169.7100	171.2450	169.4300	170.4500	+0.495%	232,954	+5.034%
2025-08-15	168.6600	169.7900	167.6300	169.6100	-0.341%	373,278	+5.554%
2025-08-14	172.5700	173.0400	170.1400	170.1900	-2.150%	213,142	+5.194%
2025-08-13	172.7400	173.9500	170.5950	173.9300	+1.128%	300,225	+2.932%
2025-08-12	170.1800	172.4750	169.3650	171.9900	+1.511%	299,614	+4.093%
2025-08-11	174.0600	175.4800	168.6400	169.4300	-2.727%	394,117	+5.666%
2025-08-08	178.2500	179.5000	172.8100	174.1800	-1.560%	285,696	+2.784%
2025-08-07	179.0000	179.1478	176.4500	176.9400	-0.635%	158,204	+1.181%
2025-08-06	180.3100	180.3100	176.8300	178.0700	-1.039%	218,965	+0.539%
2025-08-05	181.0000	182.8550	178.5000	179.9400	+1.403%	345,847	-0.506%
2025-08-04	175.9900	177.8700	175.4200	177.4500	+1.267%	250,195	+0.890%
2025-08-01	175.4500	177.4050	173.3000	175.2300	-1.484%	220,561	+2.169%
2025-07-31	177.9200	181.0450	177.2200	177.8700	-0.908%	247,010	+0.652%
2025-07-30	178.7500	180.5650	178.2900	179.5000	+0.465%	189,288	-0.262%
2025-07-29	179.5300	179.5300	177.6600	178.6700	+0.236%	196,222	+0.201%
2025-07-28	180.0000	180.0000	175.9200	178.2500	-0.989%	212,020	+0.438%
2025-07-25	177.7100	180.3700	175.1700	180.0300	+1.787%	234,660	-0.555%
2025-07-24	176.3200	177.3000	174.7900	176.8700	-0.355%	139,642	+1.221%
2025-07-23	177.3700	178.7050	176.0700	177.5000	+0.635%	165,735	+0.862%
2025-07-22	174.7800	178.1500	173.2500	176.3800	+1.333%	302,946	+1.502%
2025-07-21	176.2100	177.0000	173.8600	174.0600	-0.492%	146,602	+2.855%
2025-07-18	176.1100	176.1100	174.2350	174.9200	-0.131%	141,901	+2.350%
2025-07-17	171.2500	175.3800	171.2000	175.1500	+2.051%	193,340	+2.215%
2025-07-16	169.8100	172.1300	168.8500	171.6300	+0.562%	170,020	+4.312%
2025-07-15	173.0900	173.7100	170.5700	170.6700	-1.478%	168,363	+4.898%
2025-07-14	172.1100	173.9500	172.1100	173.2300	+0.266%	118,821	+3.348%
2025-07-11	173.9600	174.1900	172.5200	172.7700	-1.269%	87,227	+3.623%
2025-07-10	173.2200	176.3000	172.5047	174.9900	+0.894%	134,316	+2.309%
2025-07-09	175.2000	176.9899	172.9800	173.4400	-0.511%	222,709	+3.223%
2025-07-08	171.5300	175.0500	171.5300	174.3300	+1.626%	212,928	+2.696%
2025-07-07	175.4800	175.4800	170.5950	171.5400	-2.407%	218,447	+4.366%
2025-07-03	174.4800	175.7700	173.8450	175.7700	+1.291%	154,861	+1.855%
2025-07-02	171.2100	173.5500	170.4375	173.5300	+1.302%	205,810	+3.169%
2025-07-01	166.8200	172.7300	165.9400	171.3000	+2.250%	169,132	+4.513%
2025-06-30	167.2700	168.0420	165.4700	167.5300	+0.120%	195,798	+6.864%
2025-06-27	169.7600	170.1100	166.2450	167.3300	-1.082%	377,222	+6.992%
2025-06-26	168.7100	169.8900	167.4100	169.1600	+0.655%	153,932	+5.835%
2025-06-25	168.5000	169.7800	166.3900	168.0600	-0.356%	227,756	+6.527%
2025-06-24	167.6200	169.4900	166.5300	168.6600	+1.358%	212,247	+6.148%
2025-06-23	164.3500	166.5200	163.4050	166.4000	+0.940%	196,806	+7.590%
2025-06-20	165.8400	167.0800	164.8200	164.8500	-0.164%	757,572	+8.602%
2025-06-18	164.0700	166.6500	163.9800	165.1200	+0.597%	271,015	+8.424%
2025-06-17	164.9300	166.7800	163.8350	164.1400	-1.079%	277,647	+9.072%
2025-06-16	163.6100	166.0800	163.0200	165.9300	+2.319%	177,714	+7.895%
2025-06-13	163.6300	164.8100	161.9000	162.1700	-1.614%	204,582	+10.396%
2025-06-12	164.8100	165.0700	163.4700	164.8300	-0.139%	114,992	+8.615%
2025-06-11	166.3000	166.6200	164.5425	165.0600	-0.817%	128,026	+8.464%
2025-06-10	166.7100	167.3500	166.0800	166.4200	+0.199%	138,002	+7.577%
2025-06-09	165.6000	166.9800	164.9950	166.0900	+0.594%	179,166	+7.791%
2025-06-06	166.8000	167.4950	164.8850	165.1100	-0.085%	134,067	+8.431%
2025-06-05	165.2000	166.4600	164.3650	165.2500	+0.127%	175,183	+8.339%
2025-06-04	166.1500	166.5200	165.0400	165.0400	-0.103%	170,349	+8.477%
2025-06-03	161.7100	166.1450	161.0800	165.2100	+2.082%	235,636	+8.365%
2025-06-02	162.2300	163.3700	161.1000	161.8400	-0.693%	445,801	+10.622%
2025-05-30	163.9100	164.0543	162.1250	162.9700	-0.755%	373,866	+9.855%
2025-05-29	163.0000	164.6800	162.4250	164.2100	+1.158%	334,962	+9.025%
2025-05-28	162.0600	162.6600	161.1300	162.3300	-0.043%	263,802	+10.288%
2025-05-27	159.6200	162.5000	158.5700	162.4000	+2.948%	179,387	+10.240%
2025-05-23	156.5300	158.2200	156.1200	157.7500	-0.354%	157,108	+13.490%
2025-05-22	157.2000	159.2200	156.4500	158.3100	+0.508%	251,705	+13.088%
2025-05-21	157.9600	159.8700	157.2700	157.5100	-0.962%	342,226	+13.663%
2025-05-20	159.3800	160.2800	158.3450	159.0400	-0.263%	172,256	+12.569%
2025-05-19	157.4700	159.5600	157.4700	159.4600	-0.019%	158,471	+12.273%
2025-05-16	159.4300	159.7600	158.1500	159.4900	+0.580%	299,241	+12.252%
2025-05-15	158.7700	159.2500	157.8700	158.5700	+0.032%	192,381	+12.903%
2025-05-14	161.0000	161.0900	158.4000	158.5200	-1.540%	218,947	+12.938%
2025-05-13	161.4000	162.2200	160.8900	161.0000	-0.353%	271,700	+11.199%
2025-05-12	160.5200	161.8900	160.3000	161.5700	+2.545%	144,431	+10.806%
2025-05-09	157.4800	159.1200	156.3950	157.5600	+0.032%	139,918	+13.627%
2025-05-08	157.1000	159.6100	154.6401	157.5100	+1.098%	156,977	+13.663%
2025-05-07	156.1400	156.5999	154.5300	155.8000	+0.180%	289,748	+14.910%
2025-05-06	154.5200	156.3950	154.5200	155.5200	-0.122%	295,053	+15.117%
2025-05-05	156.2900	156.9050	155.5700	155.7100	-0.834%	179,316	+14.977%
2025-05-02	158.2000	158.6500	156.5000	157.0200	+0.777%	172,317	+14.017%
2025-05-01	156.8500	158.0300	155.7400	155.8100	-1.023%	257,918	+14.903%
2025-04-30	155.0000	159.2400	150.6450	157.4200	+2.048%	541,424	+13.728%
2025-04-29	151.8000	154.3800	151.5950	154.2600	+1.088%	323,455	+16.057%
2025-04-28	152.9000	154.9518	151.2600	152.6000	-0.534%	277,079	+17.320%
2025-04-25	152.3000	153.9300	152.0150	153.4200	+0.065%	227,399	+16.693%
2025-04-24	149.5200	153.5500	148.7650	153.3200	+2.638%	276,153	+16.769%
2025-04-23	148.2700	150.4050	147.6750	149.3800	+2.900%	364,632	+19.849%
2025-04-22	144.1300	145.7300	142.3500	145.1700	+1.967%	199,291	+23.324%
2025-04-21	143.5400	144.2150	141.5200	142.3700	-1.187%	244,285	+25.750%
2025-04-17	142.6600	144.7900	141.1560	144.0800	+1.109%	161,903	+24.257%
2025-04-16	143.2800	143.6200	141.0400	142.5000	-0.196%	234,045	+25.635%
2025-04-15	144.8900	145.5500	141.9000	142.7800	-1.293%	240,988	+25.389%
2025-04-14	145.0200	146.0900	141.0001	144.6500	+0.319%	287,869	+23.768%
2025-04-11	142.1000	145.3099	140.5950	144.1900	+1.635%	310,809	+24.163%

document.getElementById("JXzNht").onerror = function(){this.style.display='none';}; .dark-mode .Wc9qd2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wc9qd2{ color: #333333; background-color: white; border: 2px solid #333333; }MSAMine Safety Incorporatedstock NYSE

MSA
Mine Safety Incorporated
stock NYSE