MSA Safety Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	163.39	166.63	158.56	163.95	163.95	2.03%	446,950
Mar 30, 2026	165.54	168.86	159.98	160.69	160.69	-2.77%	297,078
Mar 27, 2026	167.00	167.03	164.67	165.26	165.26	-1.45%	202,532
Mar 26, 2026	174.62	176.35	167.23	167.69	167.69	-4.74%	279,374
Mar 25, 2026	176.49	177.40	173.32	176.03	176.03	0.60%	214,300
Mar 24, 2026	172.28	176.27	170.80	174.98	174.98	0.82%	165,510
Mar 23, 2026	175.11	176.18	173.52	173.55	173.55	2.00%	198,225
Mar 20, 2026	172.07	173.11	168.98	170.14	170.14	-1.53%	327,306
Mar 19, 2026	172.15	174.47	171.92	172.78	172.78	-0.43%	160,898
Mar 18, 2026	176.13	177.26	173.12	173.53	173.53	-1.74%	214,877
Mar 17, 2026	177.36	179.49	176.55	176.61	176.61	-0.05%	175,262
Mar 16, 2026	179.07	181.00	176.61	176.69	176.69	-0.30%	193,182
Mar 13, 2026	180.78	181.27	175.39	177.22	177.22	-1.24%	205,274
Mar 12, 2026	181.97	183.40	178.93	179.44	179.44	-2.24%	163,870
Mar 11, 2026	181.66	184.27	179.88	183.55	183.55	0.27%	147,674
Mar 10, 2026	183.69	186.57	182.70	183.05	183.05	-0.98%	172,878
Mar 9, 2026	181.88	185.26	178.29	184.86	184.86	0.78%	140,183
Mar 6, 2026	184.46	184.72	181.30	183.43	183.43	-2.23%	162,604
Mar 5, 2026	190.25	191.34	186.35	187.61	187.61	-2.66%	139,413
Mar 4, 2026	194.65	195.85	190.65	192.73	192.73	-0.60%	168,181
Mar 3, 2026	194.71	197.97	190.13	193.90	193.90	-2.16%	187,426
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