MSA Safety Inc (MSA)
183.93
-1.39
(-0.75%)
USD |
NYSE |
May 03, 16:00
184.02
+0.09
(+0.05%)
Pre-Market: 20:00
MSA Safety Price: 183.93 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 186.66 | 186.66 | 182.96 | 183.93 | 134828.0 |
| May 02, 2024 | 184.75 | 187.01 | 183.03 | 185.32 | 166030.0 |
| May 01, 2024 | 180.13 | 185.20 | 180.13 | 182.82 | 202596.0 |
| Apr 30, 2024 | 186.44 | 194.07 | 178.42 | 180.40 | 395633.0 |
| Apr 29, 2024 | 188.55 | 189.67 | 187.10 | 188.04 | 215301.0 |
| Apr 26, 2024 | 189.07 | 190.72 | 188.48 | 188.78 | 99800.00 |
| Apr 25, 2024 | 189.52 | 189.52 | 187.35 | 188.71 | 81055.00 |
| Apr 24, 2024 | 189.64 | 191.17 | 188.17 | 190.72 | 157775.0 |
| Apr 23, 2024 | 188.60 | 190.65 | 188.60 | 190.04 | 75511.00 |
| Apr 22, 2024 | 186.39 | 189.68 | 185.31 | 187.72 | 82474.00 |
| Apr 19, 2024 | 186.50 | 187.32 | 183.92 | 185.38 | 91161.00 |
| Apr 18, 2024 | 186.59 | 187.76 | 185.39 | 185.55 | 84063.00 |
| Apr 17, 2024 | 188.25 | 189.19 | 185.88 | 185.91 | 115402.0 |
| Apr 16, 2024 | 187.43 | 187.99 | 186.35 | 187.00 | 69418.00 |
| Apr 15, 2024 | 190.69 | 192.05 | 187.20 | 187.76 | 95731.00 |
| Apr 12, 2024 | 192.51 | 192.51 | 189.86 | 190.30 | 103228.0 |
| Apr 11, 2024 | 192.32 | 193.51 | 190.76 | 193.35 | 87464.00 |
| Apr 10, 2024 | 190.84 | 192.58 | 190.38 | 192.23 | 64020.00 |
| Apr 09, 2024 | 194.41 | 194.92 | 191.58 | 193.57 | 105084.0 |
| Apr 08, 2024 | 195.28 | 195.38 | 193.66 | 193.77 | 103025.0 |
| Apr 05, 2024 | 191.50 | 196.02 | 191.50 | 194.81 | 224078.0 |
| Apr 04, 2024 | 192.61 | 194.91 | 190.20 | 190.73 | 99295.00 |
| Apr 03, 2024 | 189.91 | 192.77 | 189.91 | 191.86 | 202032.0 |
| Apr 02, 2024 | 190.25 | 191.06 | 187.77 | 190.75 | 136086.0 |
| Apr 01, 2024 | 193.52 | 194.04 | 188.62 | 190.92 | 139774.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
87.03
Minimum
Mar 23 2020
194.81
Maximum
Apr 05 2024
140.05
Average
137.73
Median
Feb 10 2022
Price Benchmarks
| NAPCO Security Technologies Inc | 42.47 |
| Brady Corp | 59.45 |
| Compx International Inc | 32.66 |
| Universal Security Instruments Inc | 1.49 |
| Iveda Solutions Inc | 0.872 |
Price Related Metrics
| PE Ratio | 27.25 |
| PS Ratio | 4.043 |
| Price to Book Value | 7.308 |
| Price to Free Cash Flow | 18.98 |
| Earnings Yield | 3.67% |
| Market Cap | 7.244B |
| Operating PE Ratio | 18.32 |
| Normalized PE Ratio | 25.33 |