MSA Safety Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	177.20	181.26	172.21	174.35	174.35	-0.83%	220,106
Jul 29, 2026	177.55	178.00	174.33	175.81	175.81	-2.18%	203,201
Jul 28, 2026	176.90	181.47	176.90	179.73	179.73	2.33%	329,692
Jul 27, 2026	175.70	177.07	173.28	175.63	175.63	0.57%	163,180
Jul 24, 2026	175.32	176.56	172.88	174.64	174.64	0.33%	199,072
Jul 23, 2026	170.90	174.38	170.90	174.06	174.06	1.30%	191,532
Jul 22, 2026	169.10	171.98	169.10	171.83	171.83	1.08%	224,651
Jul 21, 2026	171.45	171.78	168.62	169.99	169.99	-0.67%	389,857
Jul 20, 2026	172.46	172.46	169.79	171.13	171.13	0.06%	215,839
Jul 17, 2026	172.12	175.00	170.39	171.03	171.03	-1.36%	185,965
Jul 16, 2026	168.46	173.44	168.46	173.39	173.39	2.60%	223,953
Jul 15, 2026	167.58	169.69	166.41	169.00	169.00	0.70%	119,200
Jul 14, 2026	169.52	171.58	167.65	167.83	167.83	-0.43%	184,352
Jul 13, 2026	170.15	172.20	167.29	168.56	168.56	-1.20%	230,698
Jul 10, 2026	167.58	172.05	167.58	170.61	170.61	1.64%	252,705
Jul 9, 2026	168.05	169.64	166.60	167.85	167.85	0.26%	229,399
Jul 8, 2026	168.37	168.57	166.33	167.41	167.41	-1.72%	336,343
Jul 7, 2026	172.61	173.38	168.44	170.34	170.34	-1.07%	257,843
Jul 6, 2026	171.35	173.11	170.10	172.19	172.19	0.41%	266,947
Jul 2, 2026	170.59	171.59	168.37	171.48	171.48	0.70%	218,264
Jul 1, 2026	174.55	175.00	169.42	170.28	170.28	-2.46%	355,752
Jun 30, 2026	172.51	174.97	171.32	174.58	174.58	1.46%	336,053
Jun 29, 2026	170.30	173.47	168.99	172.06	172.06	0.94%	465,497
Jun 26, 2026	167.08	170.46	165.92	170.46	170.46	1.69%	470,378
Jun 25, 2026	165.92	169.22	165.38	167.62	167.62	1.41%	316,710
Jun 24, 2026	163.64	168.89	163.64	165.29	165.29	1.62%	248,366
Jun 23, 2026	163.25	165.84	162.43	162.66	162.66	-0.79%	287,830
Jun 22, 2026	164.00	165.72	163.03	163.95	163.95	-0.27%	299,866
Jun 18, 2026	162.16	164.98	161.05	164.39	164.39	2.62%	824,172
Jun 17, 2026	161.03	164.72	159.05	160.20	160.20	-1.44%	341,065
Jun 16, 2026	163.30	165.41	162.01	162.54	162.54	0.04%	294,529
Jun 15, 2026	161.08	163.91	160.21	162.48	162.48	1.62%	343,895
Jun 12, 2026	161.36	161.40	159.01	159.89	159.89	0.25%	370,483
Jun 11, 2026	157.36	159.86	155.78	159.49	159.49	2.05%	364,447
Jun 10, 2026	160.67	161.71	156.27	156.28	156.28	-2.79%	529,271
Jun 9, 2026	160.84	163.08	158.72	160.77	160.77	1.15%	412,713
Jun 8, 2026	161.27	162.82	158.32	158.94	158.94	-1.46%	337,098
Jun 5, 2026	161.51	161.92	159.85	161.30	161.30	-0.13%	282,175
Jun 4, 2026	165.72	166.02	161.28	161.51	161.51	-1.87%	274,564
Jun 3, 2026	162.61	165.42	161.13	164.59	164.59	0.81%	400,321
Jun 2, 2026	163.25	165.85	162.59	163.27	163.27	0.09%	217,172
Jun 1, 2026	163.85	164.65	161.13	163.13	163.13	-1.61%	390,879
May 29, 2026	168.89	170.20	165.07	165.80	165.80	-2.59%	456,341
May 28, 2026	170.98	171.83	168.23	170.21	170.21	-0.87%	431,119
May 27, 2026	174.68	174.71	169.87	171.70	171.70	-0.88%	556,023
May 26, 2026	171.75	174.01	169.68	173.23	173.23	1.33%	313,030
May 22, 2026	168.99	171.09	166.81	170.95	170.95	1.42%	194,337
May 21, 2026	167.72	170.60	164.91	168.55	168.55	-0.24%	218,206
May 20, 2026	165.50	169.87	164.48	168.96	168.96	2.33%	223,315
May 19, 2026	168.20	168.20	165.09	165.11	165.11	-2.60%	193,440