Skip to main content
MSA Safety Incorporated (MSA)
NYSE: MSA · Real-Time Price · USD
166.09
-1.17 (-0.70%)
Apr 29, 2026, 10:15 AM EDT - Market open

MSA Safety Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026171.48172.22166.65167.26167.26-2.16%267,615
Apr 27, 2026170.08172.00169.09170.95170.950.65%198,791
Apr 24, 2026171.06172.64168.88169.85169.85-1.43%186,471
Apr 23, 2026169.20173.11169.20172.31172.311.30%146,191
Apr 22, 2026172.84173.47169.81170.10170.10-1.00%148,343
Apr 21, 2026173.49176.01170.90171.81171.81-0.97%143,362
Apr 20, 2026172.21174.75171.60173.50173.500.17%279,133
Apr 17, 2026167.65174.64166.18173.21173.214.87%374,141
Apr 16, 2026165.35167.65162.82165.17165.17-0.43%440,823
Apr 15, 2026171.35171.35165.78165.89165.89-3.31%248,040
Apr 14, 2026172.85174.79171.55171.57171.57-0.52%268,728
Apr 13, 2026171.83172.59169.83172.47172.470.14%194,310
Apr 10, 2026171.85173.64170.57172.23172.230.47%137,158
Apr 9, 2026169.60172.57168.54171.42171.420.05%219,721
Apr 8, 2026170.20174.43168.53171.33171.333.36%307,510
Apr 7, 2026165.22167.05163.12165.76165.760.06%216,382
Apr 6, 2026164.77166.63163.38165.66165.660.33%108,465
Apr 2, 2026163.58168.78163.20165.12165.12-0.74%192,154
Apr 1, 2026163.80168.10162.83166.35166.351.46%211,622
Mar 31, 2026163.39166.63158.56163.95163.952.03%446,950
Mar 30, 2026165.54168.86159.98160.69160.69-2.77%297,078
Mar 27, 2026167.00167.03164.67165.26165.26-1.45%202,532
Mar 26, 2026174.62176.35167.23167.69167.69-4.74%279,374
Mar 25, 2026176.49177.40173.32176.03176.030.60%214,300
Mar 24, 2026172.28176.27170.80174.98174.980.82%165,510
Mar 23, 2026175.11176.18173.52173.55173.552.00%198,225
Mar 20, 2026172.07173.11168.98170.14170.14-1.53%327,306
Mar 19, 2026172.15174.47171.92172.78172.78-0.43%160,898
Mar 18, 2026176.13177.26173.12173.53173.53-1.74%214,877
Mar 17, 2026177.36179.49176.55176.61176.61-0.05%175,262
Mar 16, 2026179.07181.00176.61176.69176.69-0.30%193,182
Mar 13, 2026180.78181.27175.39177.22177.22-1.24%205,274
Mar 12, 2026181.97183.40178.93179.44179.44-2.24%163,870
Mar 11, 2026181.66184.27179.88183.55183.550.27%147,674
Mar 10, 2026183.69186.57182.70183.05183.05-0.98%172,878
Mar 9, 2026181.88185.26178.29184.86184.860.78%140,183
Mar 6, 2026184.46184.72181.30183.43183.43-2.23%162,604
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