MSA Safety Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	155.36	158.27	155.18	158.39	-	2.80%	47,923
Nov 24, 2025	155.00	155.41	153.04	154.07	154.07	-1.14%	238,325
Nov 21, 2025	153.64	157.29	153.64	155.85	155.85	1.90%	193,280
Nov 20, 2025	158.02	158.68	152.86	152.94	152.94	-2.04%	168,378
Nov 19, 2025	156.96	157.93	155.71	156.13	156.13	-0.50%	184,051
Nov 18, 2025	154.65	157.24	153.38	156.92	156.92	0.88%	169,720
Nov 17, 2025	156.17	156.67	154.11	155.55	155.55	-0.47%	219,840
Nov 14, 2025	157.28	158.35	155.85	156.29	156.29	-1.87%	189,972
Nov 13, 2025	159.95	161.49	158.75	159.27	158.74	-1.32%	186,797
Nov 12, 2025	160.74	161.46	159.98	161.40	160.86	0.79%	197,869
Nov 11, 2025	160.34	161.64	158.73	160.13	159.60	-0.21%	168,527
Nov 10, 2025	160.14	161.99	157.36	160.47	159.94	0.95%	181,736
Nov 7, 2025	156.34	159.05	155.80	158.96	158.43	1.20%	156,765
Nov 6, 2025	159.84	161.17	156.06	157.07	156.55	-1.81%	238,764
Nov 5, 2025	157.32	161.28	157.01	159.97	159.44	1.68%	270,776
Nov 4, 2025	154.74	157.52	154.74	157.32	156.80	0.86%	208,778
Nov 3, 2025	155.19	156.30	151.11	155.98	155.46	-0.67%	313,366
Oct 31, 2025	156.75	157.83	154.72	157.03	156.51	-0.11%	377,373
Oct 30, 2025	167.30	167.39	154.72	157.20	156.68	-7.22%	502,486
Oct 29, 2025	163.16	173.64	163.12	169.44	168.88	4.14%	613,871
Oct 28, 2025	166.76	167.98	162.25	162.71	162.17	-2.44%	416,198
Oct 27, 2025	168.96	170.07	166.74	166.78	166.23	-0.84%	228,569
Oct 24, 2025	167.54	168.75	165.85	168.20	167.64	0.89%	224,758
Oct 23, 2025	165.74	166.81	164.20	166.72	166.17	0.84%	222,018
Oct 22, 2025	168.49	168.49	165.19	165.33	164.78	-1.93%	212,966
Oct 21, 2025	166.50	169.78	165.88	168.59	168.03	1.37%	198,260
Oct 20, 2025	165.84	167.12	164.74	166.31	165.76	0.75%	195,077
Oct 17, 2025	165.28	165.69	164.10	165.07	164.52	0.02%	184,699
Oct 16, 2025	167.68	167.68	164.20	165.04	164.49	-1.42%	174,926
Oct 15, 2025	167.80	169.53	164.77	167.41	166.85	-0.26%	280,871
Oct 14, 2025	167.59	170.21	167.59	167.85	167.29	-0.84%	188,030
Oct 13, 2025	171.49	171.72	169.25	169.27	168.71	-0.76%	259,184
Oct 10, 2025	170.86	171.83	169.79	170.57	170.00	-0.01%	178,037
Oct 9, 2025	174.22	174.64	169.53	170.58	170.01	-1.74%	135,270
Oct 8, 2025	172.73	173.83	171.34	173.60	173.02	0.88%	108,788
Oct 7, 2025	175.33	176.25	171.07	172.09	171.52	-1.76%	111,963
Oct 6, 2025	174.10	177.20	173.22	175.18	174.60	0.68%	160,342
Oct 3, 2025	174.34	174.99	172.55	174.00	173.42	0.21%	163,052
Oct 2, 2025	172.20	173.84	171.26	173.63	173.05	0.67%	144,044
Oct 1, 2025	171.26	173.47	170.60	172.47	171.90	0.23%	194,571
Sep 30, 2025	171.19	172.66	170.62	172.07	171.50	0.61%	174,995
Sep 29, 2025	171.40	171.65	169.91	171.02	170.45	0.08%	304,095
Sep 26, 2025	168.78	170.93	168.78	170.88	170.31	1.15%	152,310
Sep 25, 2025	169.05	170.83	167.92	168.94	168.38	-0.38%	157,704
Sep 24, 2025	172.15	172.87	168.75	169.59	169.03	-1.45%	186,669
Sep 23, 2025	172.07	173.94	170.88	172.08	171.51	-0.16%	213,190
Sep 22, 2025	170.47	172.93	169.89	172.35	171.78	0.81%	246,900
Sep 19, 2025	171.39	173.28	170.56	170.97	170.40	0.23%	1,205,606
Sep 18, 2025	169.35	171.90	169.15	170.58	170.01	0.96%	183,610
Sep 17, 2025	168.72	171.54	168.50	168.96	168.40	0.38%	205,223