MSA Safety Incorporated (MSA)
NYSE: MSA · Real-Time Price · USD
175.96
+5.25 (3.08%)
Aug 22, 2025, 4:00 PM - Market closed
MSA Safety Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 171.67 | 176.46 | 170.47 | 175.96 | 175.96 | 3.08% | 167,829 |
| Aug 21, 2025 | 169.87 | 170.90 | 169.63 | 170.71 | 170.71 | 0.16% | 109,229 |
| Aug 20, 2025 | 172.27 | 172.32 | 170.00 | 170.44 | 170.44 | -0.49% | 159,830 |
| Aug 19, 2025 | 170.66 | 171.90 | 170.15 | 171.28 | 171.28 | 0.49% | 128,493 |
| Aug 18, 2025 | 169.71 | 171.25 | 169.43 | 170.45 | 170.45 | 0.50% | 232,954 |
| Aug 15, 2025 | 168.66 | 169.79 | 167.63 | 169.61 | 169.61 | -0.34% | 373,278 |
| Aug 14, 2025 | 172.57 | 173.04 | 170.14 | 170.19 | 169.66 | -2.15% | 213,142 |
| Aug 13, 2025 | 172.74 | 173.95 | 170.60 | 173.93 | 173.39 | 1.13% | 300,225 |
| Aug 12, 2025 | 170.18 | 172.48 | 169.37 | 171.99 | 171.45 | 1.51% | 299,614 |
| Aug 11, 2025 | 174.06 | 175.48 | 168.64 | 169.43 | 168.90 | -2.73% | 394,117 |
| Aug 8, 2025 | 178.25 | 179.50 | 172.81 | 174.18 | 173.64 | -1.56% | 285,696 |
| Aug 7, 2025 | 179.00 | 179.15 | 176.45 | 176.94 | 176.39 | -0.63% | 158,204 |
| Aug 6, 2025 | 180.31 | 180.31 | 176.83 | 178.07 | 177.52 | -1.04% | 218,965 |
| Aug 5, 2025 | 181.00 | 182.86 | 178.50 | 179.94 | 179.38 | 1.40% | 345,847 |
| Aug 4, 2025 | 175.99 | 177.87 | 175.42 | 177.45 | 176.90 | 1.27% | 250,195 |
| Aug 1, 2025 | 175.45 | 177.41 | 173.30 | 175.23 | 174.68 | -1.48% | 220,561 |
| Jul 31, 2025 | 177.92 | 181.05 | 177.22 | 177.87 | 177.32 | -0.91% | 247,010 |
| Jul 30, 2025 | 178.75 | 180.57 | 178.29 | 179.50 | 178.94 | 0.46% | 189,288 |
| Jul 29, 2025 | 179.53 | 179.53 | 177.66 | 178.67 | 178.11 | 0.24% | 196,222 |
| Jul 28, 2025 | 180.00 | 180.00 | 175.92 | 178.25 | 177.70 | -0.99% | 212,020 |
| Jul 25, 2025 | 177.71 | 180.37 | 175.17 | 180.03 | 179.47 | 1.79% | 234,660 |
| Jul 24, 2025 | 176.32 | 177.30 | 174.79 | 176.87 | 176.32 | -0.35% | 139,642 |
| Jul 23, 2025 | 177.37 | 178.71 | 176.07 | 177.50 | 176.95 | 0.63% | 165,735 |
| Jul 22, 2025 | 174.78 | 178.15 | 173.25 | 176.38 | 175.83 | 1.33% | 302,946 |
| Jul 21, 2025 | 176.21 | 177.00 | 173.86 | 174.06 | 173.52 | -0.49% | 146,602 |
| Jul 18, 2025 | 176.11 | 176.11 | 174.24 | 174.92 | 174.38 | -0.13% | 141,901 |
| Jul 17, 2025 | 171.25 | 175.38 | 171.20 | 175.15 | 174.60 | 2.05% | 193,340 |
| Jul 16, 2025 | 169.81 | 172.13 | 168.85 | 171.63 | 171.10 | 0.56% | 170,020 |
| Jul 15, 2025 | 173.09 | 173.71 | 170.57 | 170.67 | 170.14 | -1.48% | 168,363 |
| Jul 14, 2025 | 172.11 | 173.95 | 172.11 | 173.23 | 172.69 | 0.27% | 118,821 |
| Jul 11, 2025 | 173.96 | 174.19 | 172.52 | 172.77 | 172.23 | -1.27% | 87,227 |
| Jul 10, 2025 | 173.22 | 176.30 | 172.51 | 174.99 | 174.45 | 0.89% | 134,316 |
| Jul 9, 2025 | 175.20 | 176.99 | 172.98 | 173.44 | 172.90 | -0.51% | 222,709 |
| Jul 8, 2025 | 171.53 | 175.05 | 171.53 | 174.33 | 173.79 | 1.63% | 212,928 |
| Jul 7, 2025 | 175.48 | 175.48 | 170.60 | 171.54 | 171.01 | -2.41% | 218,447 |
| Jul 3, 2025 | 174.48 | 175.77 | 173.85 | 175.77 | 175.22 | 1.29% | 154,861 |
| Jul 2, 2025 | 171.21 | 173.55 | 170.44 | 173.53 | 172.99 | 1.30% | 205,810 |
| Jul 1, 2025 | 166.82 | 172.73 | 165.94 | 171.30 | 170.77 | 2.25% | 169,132 |
| Jun 30, 2025 | 167.27 | 168.04 | 165.47 | 167.53 | 167.01 | 0.12% | 195,798 |
| Jun 27, 2025 | 169.76 | 170.11 | 166.25 | 167.33 | 166.81 | -1.08% | 377,222 |
| Jun 26, 2025 | 168.71 | 169.89 | 167.41 | 169.16 | 168.63 | 0.65% | 153,932 |
| Jun 25, 2025 | 168.50 | 169.78 | 166.39 | 168.06 | 167.54 | -0.36% | 227,756 |
| Jun 24, 2025 | 167.62 | 169.49 | 166.53 | 168.66 | 168.14 | 1.36% | 212,247 |
| Jun 23, 2025 | 164.35 | 166.52 | 163.41 | 166.40 | 165.88 | 0.94% | 196,806 |
| Jun 20, 2025 | 165.84 | 167.08 | 164.82 | 164.85 | 164.34 | -0.16% | 757,572 |
| Jun 18, 2025 | 164.07 | 166.65 | 163.98 | 165.12 | 164.61 | 0.60% | 271,015 |
| Jun 17, 2025 | 164.93 | 166.78 | 163.84 | 164.14 | 163.63 | -1.08% | 277,647 |
| Jun 16, 2025 | 163.61 | 166.08 | 163.02 | 165.93 | 165.41 | 2.32% | 177,714 |
| Jun 13, 2025 | 163.63 | 164.81 | 161.90 | 162.17 | 161.67 | -1.61% | 204,582 |
| Jun 12, 2025 | 164.81 | 165.07 | 163.47 | 164.83 | 164.32 | -0.14% | 114,992 |