MSA Safety Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 9, 2026	193.12	195.13	190.03	194.61	194.10	0.77%	164,346
Feb 6, 2026	188.81	194.39	188.72	193.13	192.63	3.19%	244,227
Feb 5, 2026	186.67	188.49	184.71	187.16	186.67	0.13%	227,789
Feb 4, 2026	184.61	188.58	184.49	186.91	186.42	1.44%	216,975
Feb 3, 2026	180.69	184.42	180.69	184.26	183.78	1.63%	206,826
Feb 2, 2026	177.13	181.44	175.46	181.31	180.84	2.35%	163,481
Jan 30, 2026	176.55	179.27	175.39	177.15	176.69	-0.62%	400,931
Jan 29, 2026	176.54	178.26	174.56	178.26	177.79	1.41%	258,041
Jan 28, 2026	179.55	180.11	175.68	175.78	175.32	-2.45%	288,670
Jan 27, 2026	180.90	180.90	176.10	180.20	179.73	-0.20%	257,922
Jan 26, 2026	181.22	182.02	180.09	180.57	180.10	-0.45%	149,905
Jan 23, 2026	182.36	182.92	179.89	181.39	180.92	-1.11%	137,129
Jan 22, 2026	184.72	184.76	182.59	183.43	182.95	-0.40%	186,172
Jan 21, 2026	182.24	185.54	181.48	184.16	183.68	1.82%	247,718
Jan 20, 2026	182.21	183.26	179.25	180.86	180.39	-2.05%	267,250
Jan 16, 2026	183.29	185.02	181.64	184.64	184.16	0.88%	236,068
Jan 15, 2026	180.78	183.07	180.51	183.03	182.55	1.62%	213,159
Jan 14, 2026	176.36	180.20	175.12	180.12	179.65	1.97%	303,385
Jan 13, 2026	175.02	176.67	174.30	176.64	176.18	0.94%	232,240
Jan 12, 2026	173.39	175.19	171.18	175.00	174.54	0.59%	171,781
Jan 9, 2026	172.00	174.35	169.94	173.98	173.53	1.30%	160,184
Jan 8, 2026	168.91	171.81	166.57	171.75	171.30	1.90%	188,920
Jan 7, 2026	170.10	170.10	168.04	168.54	168.10	-0.44%	131,762
Jan 6, 2026	167.60	170.02	167.27	169.29	168.85	0.52%	219,115
Jan 5, 2026	161.76	170.08	161.76	168.42	167.98	3.81%	338,225
Jan 2, 2026	160.23	163.26	159.67	162.24	161.82	1.31%	361,107
Dec 31, 2025	162.44	163.75	159.97	160.14	159.72	-1.49%	191,470
Dec 30, 2025	163.28	165.33	161.94	162.57	162.15	-0.47%	199,333
Dec 29, 2025	163.84	164.07	161.17	163.34	162.91	-0.32%	224,180
Dec 26, 2025	161.51	164.35	160.49	163.86	163.43	1.49%	441,751
Dec 24, 2025	161.06	162.66	160.34	161.45	161.03	-0.13%	112,381
Dec 23, 2025	160.09	162.74	160.09	161.66	161.24	0.12%	165,391
Dec 22, 2025	160.01	163.11	159.48	161.47	161.05	0.86%	204,358
Dec 19, 2025	160.62	162.21	158.04	160.09	159.67	-0.29%	487,429
Dec 18, 2025	158.97	161.93	158.74	160.56	160.14	1.31%	297,303
Dec 17, 2025	158.49	161.11	158.40	158.48	158.07	-0.50%	155,395