MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MSA — Mine Safety Incorporated
NYSEMine Safety Incorporated
$182.45
-0.68(-0.37%)
- O
- 184.16
- H
- 184.67
- L
- 182.38
- V
- 190.93K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$182.45
Period Return+19%
Period High$208.92
Period Low$148.76
Avg Daily Volume250.1K
Total Trading Days365
MSA — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $184.16 | $184.67 | $182.38 | $182.45 | $-0.68 | -0.37% | 190,929 | $182.96 | $182.38 $184.67 |
| Oct 5, 2026 | $180.96 | $184.60 | $180.03 | $183.13 | +$1.90 | +1.05% | 319,823 | $183.30 | $180.03 $184.60 |
| Oct 2, 2026 | $181.44 | $182.98 | $181.12 | $181.23 | +$2.20 | +1.23% | 229,546 | $181.76 | $181.12 $182.98 |
| Oct 1, 2026 | $178.37 | $180.09 | $177.39 | $179.03 | +$1.15 | +0.65% | 178,050 | $179.12 | $177.39 $180.09 |
| Sep 30, 2026 | $181.41 | $181.41 | $177.85 | $177.88 | $-2.68 | -1.48% | 266,701 | $178.62 | $177.85 $181.41 |
| Sep 29, 2026 | $182.20 | $183.73 | $180.07 | $180.56 | $-1.76 | -0.97% | 206,200 | $180.98 | $180.07 $183.73 |
| Sep 28, 2026 | $182.35 | $183.83 | $180.60 | $182.32 | $-0.14 | -0.08% | 192,580 | $182.48 | $180.60 $183.83 |
| Sep 25, 2026 | $182.27 | $184.33 | $181.41 | $182.46 | +$0.35 | +0.19% | 213,431 | $182.78 | $181.41 $184.33 |
| Sep 24, 2026 | $182.43 | $184.23 | $181.17 | $182.11 | $-0.73 | -0.40% | 207,073 | $182.08 | $181.17 $184.23 |
| Sep 23, 2026 | $178.18 | $183.58 | $177.30 | $182.84 | +$3.93 | +2.20% | 235,726 | $182.20 | $177.30 $183.58 |
| Sep 22, 2026 | $179.39 | $180.31 | $174.84 | $178.91 | +$1.66 | +0.94% | 220,000 | $179.22 | $174.84 $180.31 |
| Sep 21, 2026 | $179.34 | $179.89 | $176.04 | $177.25 | $-2.41 | -1.34% | 401,401 | $177.79 | $176.04 $179.89 |
| Sep 18, 2026 | $178.93 | $179.99 | $177.04 | $179.66 | +$0.96 | +0.54% | 689,344 | $179.17 | $177.04 $179.99 |
| Sep 17, 2026 | $181.76 | $181.76 | $178.10 | $178.70 | $-1.12 | -0.62% | 233,012 | $179.36 | $178.10 $181.76 |
| Sep 16, 2026 | $179.73 | $182.10 | $179.05 | $179.82 | +$1.03 | +0.58% | 262,086 | $179.84 | $179.05 $182.10 |
| Sep 15, 2026 | $181.71 | $181.71 | $178.60 | $178.79 | $-2.02 | -1.12% | 163,461 | $179.25 | $178.60 $181.71 |
| Sep 14, 2026 | $181.32 | $182.17 | $179.38 | $180.81 | $-1.37 | -0.75% | 199,099 | $180.95 | $179.38 $182.17 |
| Sep 11, 2026 | $183.17 | $184.28 | $181.59 | $182.18 | +$0.91 | +0.50% | 151,112 | $182.29 | $181.59 $184.28 |
| Sep 10, 2026 | $183.75 | $184.00 | $180.65 | $181.27 | $-3.53 | -1.91% | 183,470 | $181.54 | $180.65 $184.00 |
| Sep 9, 2026 | $187.44 | $189.56 | $184.68 | $184.80 | $-3.92 | -2.08% | 302,376 | $185.86 | $184.68 $189.56 |
| Sep 8, 2026 | $188.23 | $190.55 | $186.77 | $188.72 | +$0.03 | +0.02% | 196,044 | $188.99 | $186.77 $190.55 |
| Sep 4, 2026 | $187.14 | $190.83 | $187.05 | $188.69 | +$0.98 | +0.52% | 237,642 | $188.83 | $187.05 $190.83 |
| Sep 3, 2026 | $188.66 | $190.00 | $186.23 | $187.71 | $-0.82 | -0.43% | 250,391 | $187.99 | $186.23 $190.00 |
| Sep 2, 2026 | $187.35 | $188.75 | $186.27 | $188.53 | +$1.14 | +0.61% | 191,037 | $187.69 | $186.27 $188.75 |
| Sep 1, 2026 | $186.00 | $188.73 | $185.11 | $187.39 | +$0.62 | +0.33% | 193,478 | $187.25 | $185.11 $188.73 |
| Aug 31, 2026 | $189.76 | $190.24 | $185.79 | $186.77 | $-3.57 | -1.88% | 224,534 | $187.64 | $185.79 $190.24 |
| Aug 28, 2026 | $192.28 | $192.37 | $189.15 | $190.34 | $-1.33 | -0.69% | 295,717 | $190.30 | $189.15 $192.37 |
| Aug 27, 2026 | $189.60 | $192.41 | $188.83 | $191.67 | +$1.15 | +0.60% | 172,355 | $190.98 | $188.83 $192.41 |
| Aug 26, 2026 | $188.63 | $191.01 | $187.58 | $190.52 | +$2.83 | +1.51% | 183,830 | $190.10 | $187.58 $191.01 |
| Aug 25, 2026 | $190.15 | $190.74 | $186.81 | $187.69 | $-1.21 | -0.64% | 193,878 | $187.88 | $186.81 $190.74 |