Skip to main content
MSA Safety Incorporated (MSA)
NYSE: MSA · Real-Time Price · USD
144.19
+2.32 (1.64%)
At close: Apr 11, 2025, 4:00 PM
131.54
-12.65 (-8.77%)
After-hours: Apr 11, 2025, 7:51 PM EDT

MSA Safety Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 11, 2025142.10145.31140.60144.19144.191.64%310,809
Apr 10, 2025141.47142.96138.58141.87141.87-1.18%355,345
Apr 9, 2025131.75145.28131.75143.57143.578.09%409,149
Apr 8, 2025133.69134.78131.66132.82132.822.00%444,416
Apr 7, 2025131.68133.76127.86130.21130.21-2.94%295,063
Apr 4, 2025139.09140.24133.95134.16134.16-6.22%296,533
Apr 3, 2025145.96145.99143.00143.06143.06-4.41%226,387
Apr 2, 2025146.20149.94146.20149.66149.661.75%135,059
Apr 1, 2025146.20147.63144.12147.08147.080.27%180,078
Mar 31, 2025147.44147.99146.01146.69146.69-0.89%184,064
Mar 28, 2025151.54152.42147.77148.01148.01-2.56%176,628
Mar 27, 2025153.63155.44151.79151.90151.90-0.64%219,167
Mar 26, 2025153.20154.65151.85152.88152.880.16%220,996
Mar 25, 2025152.23154.02151.49152.63152.630.96%168,564
Mar 24, 2025150.00151.25149.62151.18151.180.89%145,575
Mar 21, 2025149.50150.20148.23149.85149.85-0.47%672,223
Mar 20, 2025150.91151.43149.39150.56150.56-0.95%201,634
Mar 19, 2025151.43152.74150.73152.01152.010.44%192,455
Mar 18, 2025152.03153.93150.33151.35151.35-0.45%118,658
Mar 17, 2025150.92153.42150.92152.03152.031.09%141,422
Mar 14, 2025149.45151.11149.09150.39150.390.51%241,130
Mar 13, 2025150.62151.49148.59149.63149.63-0.65%113,937
Mar 12, 2025153.12153.90150.12150.61150.61-1.22%151,758
Mar 11, 2025155.90156.31151.14152.47152.47-1.93%135,030
Mar 10, 2025157.63160.15154.82155.47155.47-1.60%142,822
Mar 7, 2025157.54159.59157.15157.99157.99-0.28%176,859
Mar 6, 2025158.62159.03156.93158.44158.44-0.70%125,614
Mar 5, 2025157.79159.59157.07159.55159.551.08%157,497
Mar 4, 2025159.12159.37156.33157.84157.84-1.37%135,180
Mar 3, 2025163.88164.38159.87160.04160.04-2.24%223,355
Feb 28, 2025162.19164.31161.59163.70163.701.00%234,709
Feb 27, 2025160.52163.05160.52162.08162.080.25%239,969
Feb 26, 2025161.50163.76161.50161.67161.67-0.89%224,232
Feb 25, 2025161.16163.79160.05163.12163.121.48%185,968
Feb 24, 2025158.57161.47156.67160.74160.741.49%236,011
Feb 21, 2025159.42159.44156.06158.38158.38-0.40%166,180
Feb 20, 2025157.53159.77157.01159.01159.010.25%145,464
Feb 19, 2025159.27159.81157.53158.61158.61-0.68%137,161
Feb 18, 2025156.83160.03156.23159.69159.690.91%152,385
Feb 14, 2025163.13164.40156.90158.25158.25-3.08%148,491
Feb 13, 2025161.00166.28161.00163.28162.760.24%203,356
Feb 12, 2025163.64164.31161.55162.89162.37-1.58%141,155
Feb 11, 2025165.39166.79164.70165.51164.98-0.45%97,902
Feb 10, 2025165.52166.56165.25166.25165.720.68%118,218
Feb 7, 2025166.43167.00164.48165.12164.59-0.73%108,534
Feb 6, 2025165.58166.75164.78166.33165.800.70%141,122
Feb 5, 2025164.71165.77164.18165.18164.650.46%101,723
Feb 4, 2025162.33165.20162.33164.43163.901.09%126,939
Feb 3, 2025162.25164.34160.65162.65162.13-1.26%113,913
Jan 31, 2025164.64166.68164.49164.73164.20-0.40%267,538