MSA Safety Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	167.45	167.45	166.20	166.40	-	-1.52%	23,973
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%	193,439
May 18, 2026	172.27	173.34	169.05	169.52	169.52	-1.00%	213,187
May 15, 2026	172.77	174.01	170.98	171.24	171.24	-1.97%	378,155
May 14, 2026	174.85	177.43	172.11	174.69	174.15	1.28%	361,056
May 13, 2026	169.36	173.95	168.49	172.48	171.95	1.73%	478,638
May 12, 2026	168.72	169.74	165.84	169.55	169.03	0.58%	308,048
May 11, 2026	169.80	171.24	167.98	168.57	168.05	-0.81%	241,288
May 8, 2026	173.62	173.62	169.23	169.94	169.41	-1.14%	221,406
May 7, 2026	175.79	178.76	171.29	171.90	171.37	-1.19%	420,833
May 6, 2026	171.59	174.98	168.82	173.97	173.43	3.02%	445,712
May 5, 2026	170.17	175.90	168.51	168.87	168.35	2.18%	492,911
May 4, 2026	166.67	168.42	164.37	165.26	164.75	-0.32%	196,590
May 1, 2026	166.79	166.85	165.09	165.79	165.28	-0.36%	201,278
Apr 30, 2026	164.21	167.61	164.19	166.39	165.88	1.38%	250,736
Apr 29, 2026	167.54	167.54	163.83	164.13	163.62	-1.87%	247,600
Apr 28, 2026	171.48	172.22	166.65	167.26	166.74	-2.16%	335,915
Apr 27, 2026	170.08	172.00	169.09	170.95	170.42	0.65%	198,793
Apr 24, 2026	171.06	172.64	168.88	169.85	169.32	-1.43%	195,758
Apr 23, 2026	169.20	173.11	169.20	172.31	171.78	1.30%	146,916
Apr 22, 2026	172.84	173.47	169.81	170.10	169.57	-1.00%	148,370
Apr 21, 2026	173.49	176.01	170.90	171.81	171.28	-0.97%	143,727
Apr 20, 2026	172.21	174.75	171.60	173.50	172.96	0.17%	279,149
Apr 17, 2026	167.65	174.64	166.18	173.21	172.67	4.87%	374,503
Apr 16, 2026	165.35	167.65	162.82	165.17	164.66	-0.43%	440,825
Apr 15, 2026	171.35	171.35	165.78	165.89	165.38	-3.31%	248,040
Apr 14, 2026	172.85	174.79	171.55	171.57	171.04	-0.52%	268,923
Apr 13, 2026	171.83	172.59	169.83	172.47	171.94	0.14%	194,310
Apr 10, 2026	171.85	173.64	170.57	172.23	171.70	0.47%	137,158
Apr 9, 2026	169.60	172.57	168.54	171.42	170.89	0.05%	219,721
Apr 8, 2026	170.20	174.43	168.53	171.33	170.80	3.36%	307,616
Apr 7, 2026	165.22	167.05	163.12	165.76	165.25	0.06%	216,402
Apr 6, 2026	164.77	166.63	163.38	165.66	165.15	0.33%	108,465
Apr 2, 2026	163.58	168.78	163.20	165.12	164.61	-0.74%	192,168
Apr 1, 2026	163.80	168.10	162.83	166.35	165.84	1.46%	211,624
Mar 31, 2026	163.39	166.63	158.56	163.95	163.44	2.03%	446,965
Mar 30, 2026	165.54	168.86	159.98	160.69	160.19	-2.77%	297,078
Mar 27, 2026	167.00	167.03	164.67	165.26	164.75	-1.45%	205,161
Mar 26, 2026	174.62	176.35	167.23	167.69	167.17	-4.74%	279,378
Mar 25, 2026	176.49	177.40	173.32	176.03	175.49	0.60%	214,300
Mar 24, 2026	172.28	176.27	170.80	174.98	174.44	0.82%	165,547
Mar 23, 2026	175.11	176.18	173.52	173.55	173.01	2.00%	198,235
Mar 20, 2026	172.07	173.11	168.98	170.14	169.61	-1.53%	329,922
Mar 19, 2026	172.15	174.47	171.92	172.78	172.25	-0.43%	161,438
Mar 18, 2026	176.13	177.26	173.12	173.53	172.99	-1.74%	215,081
Mar 17, 2026	177.36	179.49	176.55	176.61	176.06	-0.05%	175,262
Mar 16, 2026	179.07	181.00	176.61	176.69	176.14	-0.30%	193,185
Mar 13, 2026	180.78	181.27	175.39	177.22	176.67	-1.24%	205,274
Mar 12, 2026	181.97	183.40	178.93	179.44	178.89	-2.24%	163,908