MSA Safety Incorporated (MSA)
NYSE: MSA · Real-Time Price · USD
157.00
+1.19 (0.76%)
May 2, 2025, 4:00 PM EDT - Market closed
MSA Safety Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 158.20 | 158.65 | 156.50 | 157.02 | 157.02 | 0.78% | 172,178 |
| May 1, 2025 | 156.85 | 158.03 | 155.74 | 155.81 | 155.81 | -1.02% | 257,918 |
| Apr 30, 2025 | 155.00 | 159.24 | 150.65 | 157.42 | 157.42 | 2.05% | 541,424 |
| Apr 29, 2025 | 151.80 | 154.38 | 151.60 | 154.26 | 154.26 | 1.09% | 323,455 |
| Apr 28, 2025 | 152.90 | 154.95 | 151.26 | 152.60 | 152.60 | -0.53% | 277,079 |
| Apr 25, 2025 | 152.30 | 153.93 | 152.02 | 153.42 | 153.42 | 0.07% | 227,399 |
| Apr 24, 2025 | 149.52 | 153.55 | 148.77 | 153.32 | 153.32 | 2.64% | 276,153 |
| Apr 23, 2025 | 148.27 | 150.41 | 147.68 | 149.38 | 149.38 | 2.90% | 364,632 |
| Apr 22, 2025 | 144.13 | 145.73 | 142.35 | 145.17 | 145.17 | 1.97% | 199,291 |
| Apr 21, 2025 | 143.54 | 144.22 | 141.52 | 142.37 | 142.37 | -1.19% | 244,285 |
| Apr 17, 2025 | 142.66 | 144.79 | 141.16 | 144.08 | 144.08 | 1.11% | 161,903 |
| Apr 16, 2025 | 143.28 | 143.62 | 141.04 | 142.50 | 142.50 | -0.20% | 234,045 |
| Apr 15, 2025 | 144.89 | 145.55 | 141.90 | 142.78 | 142.78 | -1.29% | 240,988 |
| Apr 14, 2025 | 145.02 | 146.09 | 141.00 | 144.65 | 144.65 | 0.32% | 287,869 |
| Apr 11, 2025 | 142.10 | 145.31 | 140.60 | 144.19 | 144.19 | 1.64% | 310,809 |
| Apr 10, 2025 | 141.47 | 142.96 | 138.58 | 141.87 | 141.87 | -1.18% | 355,345 |
| Apr 9, 2025 | 131.75 | 145.28 | 131.75 | 143.57 | 143.57 | 8.09% | 409,149 |
| Apr 8, 2025 | 133.69 | 134.78 | 131.66 | 132.82 | 132.82 | 2.00% | 444,416 |
| Apr 7, 2025 | 131.68 | 133.76 | 127.86 | 130.21 | 130.21 | -2.94% | 295,063 |
| Apr 4, 2025 | 139.09 | 140.24 | 133.95 | 134.16 | 134.16 | -6.22% | 296,533 |
| Apr 3, 2025 | 145.96 | 145.99 | 143.00 | 143.06 | 143.06 | -4.41% | 226,387 |
| Apr 2, 2025 | 146.20 | 149.94 | 146.20 | 149.66 | 149.66 | 1.75% | 135,059 |
| Apr 1, 2025 | 146.20 | 147.63 | 144.12 | 147.08 | 147.08 | 0.27% | 180,078 |
| Mar 31, 2025 | 147.44 | 147.99 | 146.01 | 146.69 | 146.69 | -0.89% | 184,064 |
| Mar 28, 2025 | 151.54 | 152.42 | 147.77 | 148.01 | 148.01 | -2.56% | 176,628 |
| Mar 27, 2025 | 153.63 | 155.44 | 151.79 | 151.90 | 151.90 | -0.64% | 219,167 |
| Mar 26, 2025 | 153.20 | 154.65 | 151.85 | 152.88 | 152.88 | 0.16% | 220,996 |
| Mar 25, 2025 | 152.23 | 154.02 | 151.49 | 152.63 | 152.63 | 0.96% | 168,564 |
| Mar 24, 2025 | 150.00 | 151.25 | 149.62 | 151.18 | 151.18 | 0.89% | 145,575 |
| Mar 21, 2025 | 149.50 | 150.20 | 148.23 | 149.85 | 149.85 | -0.47% | 672,223 |
| Mar 20, 2025 | 150.91 | 151.43 | 149.39 | 150.56 | 150.56 | -0.95% | 201,634 |
| Mar 19, 2025 | 151.43 | 152.74 | 150.73 | 152.01 | 152.01 | 0.44% | 192,455 |
| Mar 18, 2025 | 152.03 | 153.93 | 150.33 | 151.35 | 151.35 | -0.45% | 118,658 |
| Mar 17, 2025 | 150.92 | 153.42 | 150.92 | 152.03 | 152.03 | 1.09% | 141,422 |
| Mar 14, 2025 | 149.45 | 151.11 | 149.09 | 150.39 | 150.39 | 0.51% | 241,130 |
| Mar 13, 2025 | 150.62 | 151.49 | 148.59 | 149.63 | 149.63 | -0.65% | 113,937 |
| Mar 12, 2025 | 153.12 | 153.90 | 150.12 | 150.61 | 150.61 | -1.22% | 151,758 |
| Mar 11, 2025 | 155.90 | 156.31 | 151.14 | 152.47 | 152.47 | -1.93% | 135,030 |
| Mar 10, 2025 | 157.63 | 160.15 | 154.82 | 155.47 | 155.47 | -1.60% | 142,822 |
| Mar 7, 2025 | 157.54 | 159.59 | 157.15 | 157.99 | 157.99 | -0.28% | 176,859 |
| Mar 6, 2025 | 158.62 | 159.03 | 156.93 | 158.44 | 158.44 | -0.70% | 125,614 |
| Mar 5, 2025 | 157.79 | 159.59 | 157.07 | 159.55 | 159.55 | 1.08% | 157,497 |
| Mar 4, 2025 | 159.12 | 159.37 | 156.33 | 157.84 | 157.84 | -1.37% | 135,180 |
| Mar 3, 2025 | 163.88 | 164.38 | 159.87 | 160.04 | 160.04 | -2.24% | 223,355 |
| Feb 28, 2025 | 162.19 | 164.31 | 161.59 | 163.70 | 163.70 | 1.00% | 234,709 |
| Feb 27, 2025 | 160.52 | 163.05 | 160.52 | 162.08 | 162.08 | 0.25% | 239,969 |
| Feb 26, 2025 | 161.50 | 163.76 | 161.50 | 161.67 | 161.67 | -0.89% | 224,232 |
| Feb 25, 2025 | 161.16 | 163.79 | 160.05 | 163.12 | 163.12 | 1.48% | 185,968 |
| Feb 24, 2025 | 158.57 | 161.47 | 156.67 | 160.74 | 160.74 | 1.49% | 236,011 |
| Feb 21, 2025 | 159.42 | 159.44 | 156.06 | 158.38 | 158.38 | -0.40% | 166,180 |