MSA Safety Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	156.53	158.22	156.12	157.75	157.75	-0.35%	156,975
May 22, 2025	157.20	159.22	156.45	158.31	158.31	0.51%	251,705
May 21, 2025	157.96	159.87	157.27	157.51	157.51	-0.96%	342,226
May 20, 2025	159.38	160.28	158.35	159.04	159.04	-0.26%	172,256
May 19, 2025	157.47	159.56	157.47	159.46	159.46	-0.02%	158,471
May 16, 2025	159.43	159.76	158.15	159.49	159.49	0.58%	299,241
May 15, 2025	158.77	159.25	157.87	158.57	158.57	0.03%	192,381
May 14, 2025	161.00	161.09	158.40	158.52	157.99	-1.54%	218,947
May 13, 2025	161.40	162.22	160.89	161.00	160.46	-0.35%	271,700
May 12, 2025	160.52	161.89	160.30	161.57	161.03	2.55%	144,431
May 9, 2025	157.48	159.12	156.40	157.56	157.04	0.03%	139,918
May 8, 2025	157.10	159.61	154.64	157.51	156.99	1.10%	156,977
May 7, 2025	156.14	156.60	154.53	155.80	155.28	0.18%	289,748
May 6, 2025	154.52	156.40	154.52	155.52	155.00	-0.12%	295,053
May 5, 2025	156.29	156.91	155.57	155.71	155.19	-0.83%	179,316
May 2, 2025	158.20	158.65	156.50	157.02	156.50	0.78%	172,317
May 1, 2025	156.85	158.03	155.74	155.81	155.29	-1.02%	257,918
Apr 30, 2025	155.00	159.24	150.65	157.42	156.90	2.05%	541,424
Apr 29, 2025	151.80	154.38	151.60	154.26	153.75	1.09%	323,455
Apr 28, 2025	152.90	154.95	151.26	152.60	152.09	-0.53%	277,079
Apr 25, 2025	152.30	153.93	152.02	153.42	152.91	0.07%	227,399
Apr 24, 2025	149.52	153.55	148.77	153.32	152.81	2.64%	276,153
Apr 23, 2025	148.27	150.41	147.68	149.38	148.88	2.90%	364,632
Apr 22, 2025	144.13	145.73	142.35	145.17	144.69	1.97%	199,291
Apr 21, 2025	143.54	144.22	141.52	142.37	141.90	-1.19%	244,285
Apr 17, 2025	142.66	144.79	141.16	144.08	143.60	1.11%	161,903
Apr 16, 2025	143.28	143.62	141.04	142.50	142.03	-0.20%	234,045
Apr 15, 2025	144.89	145.55	141.90	142.78	142.30	-1.29%	240,988
Apr 14, 2025	145.02	146.09	141.00	144.65	144.17	0.32%	287,869
Apr 11, 2025	142.10	145.31	140.60	144.19	143.71	1.64%	310,809
Apr 10, 2025	141.47	142.96	138.58	141.87	141.40	-1.18%	355,345
Apr 9, 2025	131.75	145.28	131.75	143.57	143.09	8.09%	409,149
Apr 8, 2025	133.69	134.78	131.66	132.82	132.38	2.00%	444,416
Apr 7, 2025	131.68	133.76	127.86	130.21	129.78	-2.94%	295,063
Apr 4, 2025	139.09	140.24	133.95	134.16	133.71	-6.22%	296,533
Apr 3, 2025	145.96	145.99	143.00	143.06	142.58	-4.41%	226,387
Apr 2, 2025	146.20	149.94	146.20	149.66	149.16	1.75%	135,059
Apr 1, 2025	146.20	147.63	144.12	147.08	146.59	0.27%	180,078
Mar 31, 2025	147.44	147.99	146.01	146.69	146.20	-0.89%	184,064
Mar 28, 2025	151.54	152.42	147.77	148.01	147.52	-2.56%	176,628
Mar 27, 2025	153.63	155.44	151.79	151.90	151.39	-0.64%	219,167
Mar 26, 2025	153.20	154.65	151.85	152.88	152.37	0.16%	220,996
Mar 25, 2025	152.23	154.02	151.49	152.63	152.12	0.96%	168,564
Mar 24, 2025	150.00	151.25	149.62	151.18	150.68	0.89%	145,575
Mar 21, 2025	149.50	150.20	148.23	149.85	149.35	-0.47%	672,223
Mar 20, 2025	150.91	151.43	149.39	150.56	150.06	-0.95%	201,634
Mar 19, 2025	151.43	152.74	150.73	152.01	151.50	0.44%	192,455
Mar 18, 2025	152.03	153.93	150.33	151.35	150.85	-0.45%	118,658
Mar 17, 2025	150.92	153.42	150.92	152.03	151.52	1.09%	141,422
Mar 14, 2025	149.45	151.11	149.09	150.39	149.89	0.51%	241,130