Skip to main content
MSA Safety Incorporated (MSA)
NYSE: MSA · Real-Time Price · USD
183.85
-3.76 (-2.00%)
Mar 6, 2026, 4:00 PM EST - Market closed

MSA Safety Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026184.46184.72181.30183.78--2.04%80,151
Mar 5, 2026190.25191.34186.35187.61187.61-2.66%139,413
Mar 4, 2026194.65195.85190.65192.73192.73-0.60%168,181
Mar 3, 2026194.71197.97190.13193.90193.90-2.16%187,426
Mar 2, 2026194.04199.16194.04198.18198.181.42%164,659
Feb 27, 2026193.49195.95191.90195.41195.41-0.31%211,591
Feb 26, 2026200.13200.13195.13196.02196.020.19%196,702
Feb 25, 2026196.69197.44194.18195.65195.65-0.34%239,385
Feb 24, 2026194.93199.45194.93196.31196.310.78%170,995
Feb 23, 2026197.11198.34193.58194.80194.80-1.15%217,656
Feb 20, 2026197.17199.18196.10197.06197.06-0.47%351,643
Feb 19, 2026199.00200.94196.57198.00198.00-0.90%199,253
Feb 18, 2026202.00203.27199.70199.79199.79-1.16%205,355
Feb 17, 2026201.74204.49200.47202.14202.140.10%258,340
Feb 13, 2026199.02204.32196.54201.94201.94-0.56%257,354
Feb 12, 2026201.98208.92201.75203.08202.553.21%277,814
Feb 11, 2026195.17197.55192.12196.76196.251.08%217,996
Feb 10, 2026194.95194.97192.52194.66194.150.03%167,642
Feb 9, 2026193.12195.13190.03194.61194.100.77%164,346
Feb 6, 2026188.81194.39188.72193.13192.633.19%244,227
Feb 5, 2026186.67188.49184.71187.16186.670.13%227,789
Feb 4, 2026184.61188.58184.49186.91186.421.44%216,975
Feb 3, 2026180.69184.42180.69184.26183.781.63%206,826
Feb 2, 2026177.13181.44175.46181.31180.842.35%163,481
Jan 30, 2026176.55179.27175.39177.15176.69-0.62%400,931
Jan 29, 2026176.54178.26174.56178.26177.791.41%258,041
Jan 28, 2026179.55180.11175.68175.78175.32-2.45%288,670
Jan 27, 2026180.90180.90176.10180.20179.73-0.20%257,922
Jan 26, 2026181.22182.02180.09180.57180.10-0.45%149,905
Jan 23, 2026182.36182.92179.89181.39180.92-1.11%137,129
Jan 22, 2026184.72184.76182.59183.43182.95-0.40%186,172
Jan 21, 2026182.24185.54181.48184.16183.681.82%247,718
Jan 20, 2026182.21183.26179.25180.86180.39-2.05%267,250
Jan 16, 2026183.29185.02181.64184.64184.160.88%236,068
Jan 15, 2026180.78183.07180.51183.03182.551.62%213,159
Jan 14, 2026176.36180.20175.12180.12179.651.97%303,385
Jan 13, 2026175.02176.67174.30176.64176.180.94%232,240
Jan 12, 2026173.39175.19171.18175.00174.540.59%171,781
Jan 9, 2026172.00174.35169.94173.98173.531.30%160,184
Jan 8, 2026168.91171.81166.57171.75171.301.90%188,920
Jan 7, 2026170.10170.10168.04168.54168.10-0.44%131,762
Jan 6, 2026167.60170.02167.27169.29168.850.52%219,115
Jan 5, 2026161.76170.08161.76168.42167.983.81%338,225
Jan 2, 2026160.23163.26159.67162.24161.821.31%361,107
Dec 31, 2025162.44163.75159.97160.14159.72-1.49%191,470
Dec 30, 2025163.28165.33161.94162.57162.15-0.47%199,333
Dec 29, 2025163.84164.07161.17163.34162.91-0.32%224,180
Dec 26, 2025161.51164.35160.49163.86163.431.49%441,751
Dec 24, 2025161.06162.66160.34161.45161.03-0.13%112,381
Dec 23, 2025160.09162.74160.09161.66161.240.12%165,391
Dec 22, 2025160.01163.11159.48161.47161.050.86%204,358
Dec 19, 2025160.62162.21158.04160.09159.67-0.29%487,429
Dec 18, 2025158.97161.93158.74160.56160.141.31%297,303
Dec 17, 2025158.49161.11158.40158.48158.07-0.50%155,395
Dec 16, 2025160.20161.09158.74159.27158.85-0.67%165,714
Dec 15, 2025163.01163.65159.93160.34159.92-1.27%207,819
Dec 12, 2025164.60165.93161.33162.40161.98-0.96%234,978
Dec 11, 2025159.81164.82159.81163.97163.543.11%212,343
Dec 10, 2025158.04159.94157.52159.02158.600.77%341,186
Dec 9, 2025160.79162.47157.62157.80157.39-1.63%228,166
Dec 8, 2025161.97163.00159.35160.41159.99-1.18%442,836
Dec 5, 2025162.96165.24161.71162.33161.91-0.54%230,186
Dec 4, 2025163.11165.59161.09163.21162.780.06%462,299
Dec 3, 2025164.59167.54163.04163.12162.69-0.74%311,813
Dec 2, 2025164.40165.34161.70164.34163.910.46%264,948
Dec 1, 2025160.11164.50159.78163.58163.151.41%353,882
Nov 28, 2025160.62161.90160.62161.30160.880.21%106,994
Nov 26, 2025159.35162.01159.35160.96160.54-0.04%296,855
Nov 25, 2025155.36161.41155.18161.03160.614.52%272,354
Nov 24, 2025155.00155.41153.04154.07153.67-1.14%240,570
Nov 21, 2025153.64157.29153.64155.85155.441.90%193,486
Nov 20, 2025158.02158.68152.86152.94152.54-2.04%168,378
Nov 19, 2025156.96157.93155.71156.13155.72-0.50%184,051
Nov 18, 2025154.65157.24153.38156.92156.510.88%169,720
Nov 17, 2025156.17156.67154.11155.55155.14-0.47%219,840
Nov 14, 2025157.28158.35155.85156.29155.88-1.87%189,972
Nov 13, 2025159.95161.49158.75159.27158.33-1.32%186,797
Nov 12, 2025160.74161.46159.98161.40160.440.79%197,869
Nov 11, 2025160.34161.64158.73160.13159.18-0.21%168,527
Nov 10, 2025160.14161.99157.36160.47159.520.95%181,736
Nov 7, 2025156.34159.05155.80158.96158.021.20%156,765
Nov 6, 2025159.84161.17156.06157.07156.14-1.81%238,764
Nov 5, 2025157.32161.28157.01159.97159.021.68%270,776
Nov 4, 2025154.74157.52154.74157.32156.390.86%208,778
Nov 3, 2025155.19156.30151.11155.98155.06-0.67%313,366
Oct 31, 2025156.75157.83154.72157.03156.10-0.11%377,373
Oct 30, 2025167.30167.39154.72157.20156.27-7.22%502,486
Oct 29, 2025163.16173.64163.12169.44168.444.14%613,871
Oct 28, 2025166.76167.98162.25162.71161.75-2.44%416,198
Oct 27, 2025168.96170.07166.74166.78165.79-0.84%228,569
Oct 24, 2025167.54168.75165.85168.20167.200.89%224,758
Oct 23, 2025165.74166.81164.20166.72165.730.84%222,018
Oct 22, 2025168.49168.49165.19165.33164.35-1.93%212,966
Oct 21, 2025166.50169.78165.88168.59167.591.37%198,260
Oct 20, 2025165.84167.12164.74166.31165.320.75%195,077
Oct 17, 2025165.28165.69164.10165.07164.090.02%184,699
Oct 16, 2025167.68167.68164.20165.04164.06-1.42%174,926
Oct 15, 2025167.80169.53164.77167.41166.42-0.26%280,871
Oct 14, 2025167.59170.21167.59167.85166.85-0.84%188,030
Oct 13, 2025171.49171.72169.25169.27168.27-0.76%259,184