MSA Safety Incorporated (MSA)
NYSE: MSA · Real-Time Price · USD
169.26
-2.63 (-1.53%)
Sep 12, 2025, 4:00 PM EDT - Market closed

MSA Safety Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 2025171.37171.37168.64169.26169.26-1.53%191,389
Sep 11, 2025170.29173.19170.17171.89171.891.51%211,115
Sep 10, 2025168.56169.92167.57169.33169.330.32%393,778
Sep 9, 2025170.43170.43167.71168.79168.79-0.89%217,628
Sep 8, 2025169.35171.18168.04170.30170.30-0.09%316,483
Sep 5, 2025173.00173.62169.43170.46170.46-1.07%166,708
Sep 4, 2025169.24172.38168.35172.31172.311.95%201,177
Sep 3, 2025168.52169.25167.51169.02169.02-0.03%213,119
Sep 2, 2025168.94170.26168.10169.07169.07-0.90%191,853
Aug 29, 2025172.63173.66170.00170.60170.60-1.32%186,663
Aug 28, 2025174.17174.19171.35172.88172.88-0.72%204,415
Aug 27, 2025169.48174.23168.73174.13174.132.35%236,081
Aug 26, 2025172.85173.76170.09170.14170.14-1.44%166,783
Aug 25, 2025175.64175.64172.40172.62172.62-1.90%132,534
Aug 22, 2025171.67176.46170.47175.96175.963.08%167,829
Aug 21, 2025169.87170.90169.63170.71170.710.16%109,229
Aug 20, 2025172.27172.32170.00170.44170.44-0.49%159,830
Aug 19, 2025170.66171.90170.15171.28171.280.49%128,493
Aug 18, 2025169.71171.25169.43170.45170.450.50%232,954
Aug 15, 2025168.66169.79167.63169.61169.61-0.34%373,278
Aug 14, 2025172.57173.04170.14170.19169.66-2.15%213,142
Aug 13, 2025172.74173.95170.60173.93173.391.13%300,225
Aug 12, 2025170.18172.48169.37171.99171.451.51%299,614
Aug 11, 2025174.06175.48168.64169.43168.90-2.73%394,117
Aug 8, 2025178.25179.50172.81174.18173.64-1.56%285,696
Aug 7, 2025179.00179.15176.45176.94176.39-0.63%158,204
Aug 6, 2025180.31180.31176.83178.07177.52-1.04%218,965
Aug 5, 2025181.00182.86178.50179.94179.381.40%345,847
Aug 4, 2025175.99177.87175.42177.45176.901.27%250,195
Aug 1, 2025175.45177.41173.30175.23174.68-1.48%220,561
Jul 31, 2025177.92181.05177.22177.87177.32-0.91%247,010
Jul 30, 2025178.75180.57178.29179.50178.940.46%189,288
Jul 29, 2025179.53179.53177.66178.67178.110.24%196,222
Jul 28, 2025180.00180.00175.92178.25177.70-0.99%212,020
Jul 25, 2025177.71180.37175.17180.03179.471.79%234,660
Jul 24, 2025176.32177.30174.79176.87176.32-0.35%139,642
Jul 23, 2025177.37178.71176.07177.50176.950.63%165,735
Jul 22, 2025174.78178.15173.25176.38175.831.33%302,946
Jul 21, 2025176.21177.00173.86174.06173.52-0.49%146,602
Jul 18, 2025176.11176.11174.24174.92174.38-0.13%141,901
Jul 17, 2025171.25175.38171.20175.15174.602.05%193,340
Jul 16, 2025169.81172.13168.85171.63171.100.56%170,020
Jul 15, 2025173.09173.71170.57170.67170.14-1.48%168,363
Jul 14, 2025172.11173.95172.11173.23172.690.27%118,821
Jul 11, 2025173.96174.19172.52172.77172.23-1.27%87,227
Jul 10, 2025173.22176.30172.51174.99174.450.89%134,316
Jul 9, 2025175.20176.99172.98173.44172.90-0.51%222,709
Jul 8, 2025171.53175.05171.53174.33173.791.63%212,928
Jul 7, 2025175.48175.48170.60171.54171.01-2.41%218,447
Jul 3, 2025174.48175.77173.85175.77175.221.29%154,861