MSA Safety Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	156.34	159.05	155.80	158.96	158.96	1.20%	156,765
Nov 6, 2025	159.84	161.17	156.06	157.07	157.07	-1.81%	238,764
Nov 5, 2025	157.32	161.28	157.01	159.97	159.97	1.68%	270,776
Nov 4, 2025	154.74	157.52	154.74	157.32	157.32	0.86%	208,778
Nov 3, 2025	155.19	156.30	151.11	155.98	155.98	-0.67%	313,366
Oct 31, 2025	156.75	157.83	154.72	157.03	157.03	-0.11%	377,373
Oct 30, 2025	167.30	167.39	154.72	157.20	157.20	-7.22%	502,486
Oct 29, 2025	163.16	173.64	163.12	169.44	169.44	4.14%	613,871
Oct 28, 2025	166.76	167.98	162.25	162.71	162.71	-2.44%	416,198
Oct 27, 2025	168.96	170.07	166.74	166.78	166.78	-0.84%	228,569
Oct 24, 2025	167.54	168.75	165.85	168.20	168.20	0.89%	224,758
Oct 23, 2025	165.74	166.81	164.20	166.72	166.72	0.84%	222,018
Oct 22, 2025	168.49	168.49	165.19	165.33	165.33	-1.93%	212,966
Oct 21, 2025	166.50	169.78	165.88	168.59	168.59	1.37%	198,260
Oct 20, 2025	165.84	167.12	164.74	166.31	166.31	0.75%	195,077
Oct 17, 2025	165.28	165.69	164.10	165.07	165.07	0.02%	184,699
Oct 16, 2025	167.68	167.68	164.20	165.04	165.04	-1.42%	174,926
Oct 15, 2025	167.80	169.53	164.77	167.41	167.41	-0.26%	280,871
Oct 14, 2025	167.59	170.21	167.59	167.85	167.85	-0.84%	188,030
Oct 13, 2025	171.49	171.72	169.25	169.27	169.27	-0.76%	259,184
Oct 10, 2025	170.86	171.83	169.79	170.57	170.57	-0.01%	178,037
Oct 9, 2025	174.22	174.64	169.53	170.58	170.58	-1.74%	135,270
Oct 8, 2025	172.73	173.83	171.34	173.60	173.60	0.88%	108,788
Oct 7, 2025	175.33	176.25	171.07	172.09	172.09	-1.76%	111,963
Oct 6, 2025	174.10	177.20	173.22	175.18	175.18	0.68%	160,342
Oct 3, 2025	174.34	174.99	172.55	174.00	174.00	0.21%	163,052
Oct 2, 2025	172.20	173.84	171.26	173.63	173.63	0.67%	144,044
Oct 1, 2025	171.26	173.47	170.60	172.47	172.47	0.23%	194,571
Sep 30, 2025	171.19	172.66	170.62	172.07	172.07	0.61%	174,995
Sep 29, 2025	171.40	171.65	169.91	171.02	171.02	0.08%	304,095
Sep 26, 2025	168.78	170.93	168.78	170.88	170.88	1.15%	152,310
Sep 25, 2025	169.05	170.83	167.92	168.94	168.94	-0.38%	157,704
Sep 24, 2025	172.15	172.87	168.75	169.59	169.59	-1.45%	186,669
Sep 23, 2025	172.07	173.94	170.88	172.08	172.08	-0.16%	213,190
Sep 22, 2025	170.47	172.93	169.89	172.35	172.35	0.81%	246,900
Sep 19, 2025	171.39	173.28	170.56	170.97	170.97	0.23%	1,205,606
Sep 18, 2025	169.35	171.90	169.15	170.58	170.58	0.96%	183,610
Sep 17, 2025	168.72	171.54	168.50	168.96	168.96	0.38%	205,223
Sep 16, 2025	169.19	169.65	166.79	168.32	168.32	-0.42%	198,897
Sep 15, 2025	169.19	170.79	168.18	169.03	169.03	-0.14%	165,548
Sep 12, 2025	171.37	171.37	168.64	169.26	169.26	-1.53%	191,389
Sep 11, 2025	170.29	173.19	170.17	171.89	171.89	1.51%	211,115
Sep 10, 2025	168.56	169.92	167.57	169.33	169.33	0.32%	393,778
Sep 9, 2025	170.43	170.43	167.71	168.79	168.79	-0.89%	217,628
Sep 8, 2025	169.35	171.18	168.04	170.30	170.30	-0.09%	316,483
Sep 5, 2025	173.00	173.62	169.43	170.46	170.46	-1.07%	166,708
Sep 4, 2025	169.24	172.38	168.35	172.31	172.31	1.95%	201,177
Sep 3, 2025	168.52	169.25	167.51	169.02	169.02	-0.03%	213,119
Sep 2, 2025	168.94	170.26	168.10	169.07	169.07	-0.90%	191,853
Aug 29, 2025	172.63	173.66	170.00	170.60	170.60	-1.32%	186,663