MSA Safety Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	172.84	173.47	169.81	170.10	170.10	-1.00%	148,343
Apr 21, 2026	173.49	176.01	170.90	171.81	171.81	-0.97%	143,362
Apr 20, 2026	172.21	174.75	171.60	173.50	173.50	0.17%	279,133
Apr 17, 2026	167.65	174.64	166.18	173.21	173.21	4.87%	374,141
Apr 16, 2026	165.35	167.65	162.82	165.17	165.17	-0.43%	440,823
Apr 15, 2026	171.35	171.35	165.78	165.89	165.89	-3.31%	248,040
Apr 14, 2026	172.85	174.79	171.55	171.57	171.57	-0.52%	268,728
Apr 13, 2026	171.83	172.59	169.83	172.47	172.47	0.14%	194,310
Apr 10, 2026	171.85	173.64	170.57	172.23	172.23	0.47%	137,158
Apr 9, 2026	169.60	172.57	168.54	171.42	171.42	0.05%	219,721
Apr 8, 2026	170.20	174.43	168.53	171.33	171.33	3.36%	307,510
Apr 7, 2026	165.22	167.05	163.12	165.76	165.76	0.06%	216,382
Apr 6, 2026	164.77	166.63	163.38	165.66	165.66	0.33%	108,465
Apr 2, 2026	163.58	168.78	163.20	165.12	165.12	-0.74%	192,154
Apr 1, 2026	163.80	168.10	162.83	166.35	166.35	1.46%	211,622
Mar 31, 2026	163.39	166.63	158.56	163.95	163.95	2.03%	446,950
Mar 30, 2026	165.54	168.86	159.98	160.69	160.69	-2.77%	297,078
Mar 27, 2026	167.00	167.03	164.67	165.26	165.26	-1.45%	202,532
Mar 26, 2026	174.62	176.35	167.23	167.69	167.69	-4.74%	279,374
Mar 25, 2026	176.49	177.40	173.32	176.03	176.03	0.60%	214,300
Mar 24, 2026	172.28	176.27	170.80	174.98	174.98	0.82%	165,510
Mar 23, 2026	175.11	176.18	173.52	173.55	173.55	2.00%	198,225
Mar 20, 2026	172.07	173.11	168.98	170.14	170.14	-1.53%	327,306
Mar 19, 2026	172.15	174.47	171.92	172.78	172.78	-0.43%	160,898
Mar 18, 2026	176.13	177.26	173.12	173.53	173.53	-1.74%	214,877
Mar 17, 2026	177.36	179.49	176.55	176.61	176.61	-0.05%	175,262
Mar 16, 2026	179.07	181.00	176.61	176.69	176.69	-0.30%	193,182
Mar 13, 2026	180.78	181.27	175.39	177.22	177.22	-1.24%	205,274
Mar 12, 2026	181.97	183.40	178.93	179.44	179.44	-2.24%	163,870
Mar 11, 2026	181.66	184.27	179.88	183.55	183.55	0.27%	147,674
Mar 10, 2026	183.69	186.57	182.70	183.05	183.05	-0.98%	172,878
Mar 9, 2026	181.88	185.26	178.29	184.86	184.86	0.78%	140,183
Mar 6, 2026	184.46	184.72	181.30	183.43	183.43	-2.23%	162,604
Mar 5, 2026	190.25	191.34	186.35	187.61	187.61	-2.66%	139,413
Mar 4, 2026	194.65	195.85	190.65	192.73	192.73	-0.60%	168,181
Mar 3, 2026	194.71	197.97	190.13	193.90	193.90	-2.16%	187,426
Mar 2, 2026	194.04	199.16	194.04	198.18	198.18	1.42%	164,659
Feb 27, 2026	193.49	195.95	191.90	195.41	195.41	-0.31%	211,591
Feb 26, 2026	200.13	200.13	195.13	196.02	196.02	0.19%	196,702
Feb 25, 2026	196.69	197.44	194.18	195.65	195.65	-0.34%	239,385
Feb 24, 2026	194.93	199.45	194.93	196.31	196.31	0.78%	170,995
Feb 23, 2026	197.11	198.34	193.58	194.80	194.80	-1.15%	217,656
Feb 20, 2026	197.17	199.18	196.10	197.06	197.06	-0.47%	351,643
Feb 19, 2026	199.00	200.94	196.57	198.00	198.00	-0.90%	199,253
Feb 18, 2026	202.00	203.27	199.70	199.79	199.79	-1.16%	205,355
Feb 17, 2026	201.74	204.49	200.47	202.14	202.14	0.10%	258,340
Feb 13, 2026	199.02	204.32	196.54	201.94	201.94	-0.56%	257,354
Feb 12, 2026	201.98	208.92	201.75	203.08	202.55	3.21%	277,814
Feb 11, 2026	195.17	197.55	192.12	196.76	196.25	1.08%	217,996
Feb 10, 2026	194.95	194.97	192.52	194.66	194.15	0.03%	167,642