Skip to main content
MSA Safety Incorporated (MSA)
NYSE: MSA · Real-Time Price · USD
170.46
+2.84 (1.69%)
At close: Jun 26, 2026, 4:00 PM EDT
170.01
-0.45 (-0.26%)
After-hours: Jun 26, 2026, 7:00 PM EDT

MSA Safety Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026167.08170.46165.92170.46170.461.69%470,378
Jun 25, 2026165.92169.22165.38167.62167.621.41%316,710
Jun 24, 2026163.64168.89163.64165.29165.291.62%248,366
Jun 23, 2026163.25165.84162.43162.66162.66-0.79%287,830
Jun 22, 2026164.00165.72163.03163.95163.95-0.27%299,866
Jun 18, 2026162.16164.98161.05164.39164.392.62%824,172
Jun 17, 2026161.03164.72159.05160.20160.20-1.44%341,065
Jun 16, 2026163.30165.41162.01162.54162.540.04%294,529
Jun 15, 2026161.08163.91160.21162.48162.481.62%343,895
Jun 12, 2026161.36161.40159.01159.89159.890.25%370,483
Jun 11, 2026157.36159.86155.78159.49159.492.05%364,447
Jun 10, 2026160.67161.71156.27156.28156.28-2.79%529,271
Jun 9, 2026160.84163.08158.72160.77160.771.15%412,713
Jun 8, 2026161.27162.82158.32158.94158.94-1.46%337,098
Jun 5, 2026161.51161.92159.85161.30161.30-0.13%282,175
Jun 4, 2026165.72166.02161.28161.51161.51-1.87%274,564
Jun 3, 2026162.61165.42161.13164.59164.590.81%400,321
Jun 2, 2026163.25165.85162.59163.27163.270.09%217,172
Jun 1, 2026163.85164.65161.13163.13163.13-1.61%390,879
May 29, 2026168.89170.20165.07165.80165.80-2.59%456,341
May 28, 2026170.98171.83168.23170.21170.21-0.87%431,119
May 27, 2026174.68174.71169.87171.70171.70-0.88%556,023
May 26, 2026171.75174.01169.68173.23173.231.33%313,030
May 22, 2026168.99171.09166.81170.95170.951.42%194,337
May 21, 2026167.72170.60164.91168.55168.55-0.24%218,206
May 20, 2026165.50169.87164.48168.96168.962.33%223,315
May 19, 2026168.20168.20165.09165.11165.11-2.60%193,440
May 18, 2026172.27173.34169.05169.52169.52-1.00%213,187
May 15, 2026172.77174.01170.98171.24171.24-1.67%378,155
May 14, 2026174.85177.43172.11174.69174.151.28%361,056
May 13, 2026169.36173.95168.49172.48171.951.73%478,638
May 12, 2026168.72169.74165.84169.55169.030.58%308,048
May 11, 2026169.80171.24167.98168.57168.05-0.81%241,288
May 8, 2026173.62173.62169.23169.94169.41-1.14%221,406
May 7, 2026175.79178.76171.29171.90171.37-1.19%420,833
May 6, 2026171.59174.98168.82173.97173.433.02%445,712
May 5, 2026170.17175.90168.51168.87168.352.18%492,911
May 4, 2026166.67168.42164.37165.26164.75-0.32%196,590
May 1, 2026166.79166.85165.09165.79165.28-0.36%201,278
Apr 30, 2026164.21167.61164.19166.39165.881.38%250,736
Apr 29, 2026167.54167.54163.83164.13163.62-1.87%247,600
Apr 28, 2026171.48172.22166.65167.26166.74-2.16%335,915
Apr 27, 2026170.08172.00169.09170.95170.420.65%198,793
Apr 24, 2026171.06172.64168.88169.85169.32-1.43%195,758
Apr 23, 2026169.20173.11169.20172.31171.781.30%146,916
Apr 22, 2026172.84173.47169.81170.10169.57-1.00%148,370
Apr 21, 2026173.49176.01170.90171.81171.28-0.97%143,727
Apr 20, 2026172.21174.75171.60173.50172.960.17%279,149
Apr 17, 2026167.65174.64166.18173.21172.674.87%374,503
Apr 16, 2026165.35167.65162.82165.17164.66-0.43%440,825
Apr 15, 2026171.35171.35165.78165.89165.38-3.31%248,040
Apr 14, 2026172.85174.79171.55171.57171.04-0.52%268,923
Apr 13, 2026171.83172.59169.83172.47171.940.14%194,310
Apr 10, 2026171.85173.64170.57172.23171.700.47%137,158
Apr 9, 2026169.60172.57168.54171.42170.890.05%219,721
Apr 8, 2026170.20174.43168.53171.33170.803.36%307,616
Apr 7, 2026165.22167.05163.12165.76165.250.06%216,402
Apr 6, 2026164.77166.63163.38165.66165.150.33%108,465
Apr 2, 2026163.58168.78163.20165.12164.61-0.74%192,168
Apr 1, 2026163.80168.10162.83166.35165.841.46%211,624
Mar 31, 2026163.39166.63158.56163.95163.442.03%446,965
Mar 30, 2026165.54168.86159.98160.69160.19-2.77%297,078
Mar 27, 2026167.00167.03164.67165.26164.75-1.45%205,161
Mar 26, 2026174.62176.35167.23167.69167.17-4.74%279,378
Mar 25, 2026176.49177.40173.32176.03175.490.60%214,300
Mar 24, 2026172.28176.27170.80174.98174.440.82%165,547
Mar 23, 2026175.11176.18173.52173.55173.012.00%198,235
Mar 20, 2026172.07173.11168.98170.14169.61-1.53%329,922
Mar 19, 2026172.15174.47171.92172.78172.25-0.43%161,438
Mar 18, 2026176.13177.26173.12173.53172.99-1.74%215,081
Mar 17, 2026177.36179.49176.55176.61176.06-0.05%175,262
Mar 16, 2026179.07181.00176.61176.69176.14-0.30%193,185
Mar 13, 2026180.78181.27175.39177.22176.67-1.24%205,274
Mar 12, 2026181.97183.40178.93179.44178.89-2.24%163,908
Mar 11, 2026181.66184.27179.88183.55182.980.27%147,729
Mar 10, 2026183.69186.57182.70183.05182.48-0.98%172,878
Mar 9, 2026181.88185.26178.29184.86184.290.78%140,189
Mar 6, 2026184.46184.72181.30183.43182.86-2.23%162,605
Mar 5, 2026190.25191.34186.35187.61187.03-2.66%140,704
Mar 4, 2026194.65195.85190.65192.73192.13-0.60%168,181
Mar 3, 2026194.71197.97190.13193.90193.30-2.16%187,430
Mar 2, 2026194.04199.16194.04198.18197.571.42%164,887
Feb 27, 2026193.49195.95191.90195.41194.81-0.31%213,973
Feb 26, 2026200.13200.13195.13196.02195.410.19%196,704
Feb 25, 2026196.69197.44194.18195.65195.05-0.34%239,385
Feb 24, 2026194.93199.45194.93196.31195.700.78%170,995
Feb 23, 2026197.11198.34193.58194.80194.20-1.15%217,659
Feb 20, 2026197.17199.18196.10197.06196.45-0.47%351,643
Feb 19, 2026199.00200.94196.57198.00197.39-0.90%199,253
Feb 18, 2026202.00203.27199.70199.79199.17-1.16%205,355
Feb 17, 2026201.74204.49200.47202.14201.520.10%258,344
Feb 13, 2026199.02204.32196.54201.94201.32-0.30%257,481
Feb 12, 2026201.98208.92201.75203.08201.923.21%277,816
Feb 11, 2026195.17197.55192.12196.76195.641.08%217,996
Feb 10, 2026194.95194.97192.52194.66193.550.03%167,642
Feb 9, 2026193.12195.13190.03194.61193.500.77%164,346
Feb 6, 2026188.81194.39188.72193.13192.033.19%244,227
Feb 5, 2026186.67188.49184.71187.16186.090.13%227,789
Feb 4, 2026184.61188.58184.49186.91185.851.44%216,975
Feb 3, 2026180.69184.42180.69184.26183.211.63%206,826