Skip to main content
MSA Safety Incorporated (MSA)
NYSE: MSA · Real-Time Price · USD
174.70
+0.63 (0.36%)
Nov 13, 2026, 9:41 AM EST - Market open

MSA Safety Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 2026174.70174.70174.45174.70174.700.36%10,814
Nov 12, 2026176.55177.99173.10174.61174.07-0.92%195,360
Nov 11, 2026175.08176.65173.63176.24175.690.57%232,946
Nov 10, 2026171.95175.37171.95175.24174.701.25%267,921
Nov 9, 2026172.40175.19172.40173.07172.531.72%357,932
Nov 6, 2026168.44171.43167.71170.14169.610.09%597,602
Nov 5, 2026178.99179.19168.92169.99169.46-4.28%374,444
Nov 4, 2026179.12179.99172.85177.60177.052.03%532,972
Nov 3, 2026173.10179.16170.63174.06173.52-6.64%699,021
Nov 2, 2026181.32187.15179.74186.44185.864.41%341,183
Oct 30, 2026180.00181.13177.82178.57178.02-0.33%398,133
Oct 29, 2026178.00179.94177.46179.16178.611.13%182,318
Oct 28, 2026179.57180.00176.01177.16176.61-1.12%235,606
Oct 27, 2026183.59183.59178.79179.17178.62-1.86%239,175
Oct 26, 2026183.48185.07182.18182.57182.010.17%161,743
Oct 23, 2026183.09184.58181.85182.26181.70-1.18%242,569
Oct 22, 2026181.77184.48178.91184.44183.870.60%219,280
Oct 21, 2026183.89185.23182.02183.34182.770.62%196,966
Oct 20, 2026178.64182.24177.61182.21181.651.94%199,920
Oct 19, 2026179.44180.40178.10178.74178.19-0.17%191,292
Oct 16, 2026181.43184.64177.80179.05178.50-1.51%215,378
Oct 15, 2026182.41183.53180.34181.79181.230.12%222,138
Oct 14, 2026180.98182.89180.98181.57181.01-0.12%207,803
Oct 13, 2026180.90182.40178.24181.79181.23-0.11%177,500
Oct 12, 2026180.33182.65179.38181.99181.430.71%261,377
Oct 9, 2026178.29181.83177.31180.71180.151.47%193,680
Oct 8, 2026178.00178.49175.30178.10177.55-0.66%193,382
Oct 7, 2026180.33181.16177.53179.28178.73-1.74%319,257
Oct 6, 2026184.16184.67182.38182.45181.89-0.37%190,939
Oct 5, 2026180.96184.60180.03183.13182.561.05%319,823
Oct 2, 2026181.44182.98181.12181.23180.671.23%229,546
Oct 1, 2026178.37180.09177.39179.03178.480.65%178,049
Sep 30, 2026181.41181.41177.85177.88177.33-1.48%266,701
Sep 29, 2026182.20183.73180.07180.56180.00-0.97%206,199
Sep 28, 2026182.35183.83180.60182.32181.76-0.08%192,580
Sep 25, 2026182.27184.33181.41182.46181.900.19%213,430
Sep 24, 2026182.43184.23181.17182.11181.55-0.40%207,072
Sep 23, 2026178.18183.58177.30182.84182.272.20%235,725
Sep 22, 2026179.39180.31174.84178.91178.360.94%220,000
Sep 21, 2026179.34179.89176.04177.25176.70-1.34%401,401
Sep 18, 2026178.93179.99177.04179.66179.100.54%689,344
Sep 17, 2026181.76181.76178.10178.70178.15-0.62%233,011
Sep 16, 2026179.73182.10179.05179.82179.260.58%262,086
Sep 15, 2026181.71181.71178.60178.79178.24-1.12%163,469
Sep 14, 2026181.32182.17179.38180.81180.25-0.75%199,164
Sep 11, 2026183.17184.28181.59182.18181.620.50%151,112
Sep 10, 2026183.75184.00180.65181.27180.71-1.91%183,469
Sep 9, 2026187.44189.56184.68184.80184.23-2.08%302,376
Sep 8, 2026188.23190.55186.77188.72188.140.02%196,043
Sep 4, 2026187.14190.83187.05188.69188.110.52%237,641