MSA Safety Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	192.84	194.06	188.64	189.77	189.23	-1.18%	320,957
Aug 12, 2026	192.33	193.54	191.02	192.04	191.49	-0.48%	231,795
Aug 11, 2026	193.59	196.56	192.96	192.96	192.41	-0.09%	228,437
Aug 10, 2026	193.98	195.31	190.19	193.13	192.58	-0.55%	263,498
Aug 7, 2026	193.38	196.33	189.27	194.19	193.64	0.12%	471,447
Aug 6, 2026	194.02	195.35	191.86	193.96	193.41	0.60%	423,359
Aug 5, 2026	192.97	195.45	192.47	192.81	192.26	-0.22%	431,944
Aug 4, 2026	188.62	193.87	186.45	193.23	192.68	0.40%	391,209
Aug 3, 2026	190.28	195.75	188.47	192.46	191.91	1.15%	433,076
Jul 31, 2026	183.31	196.00	182.52	190.27	189.73	9.13%	721,910
Jul 30, 2026	177.20	181.26	172.21	174.35	173.85	-0.83%	220,111
Jul 29, 2026	177.55	178.00	174.33	175.81	175.31	-2.18%	203,237
Jul 28, 2026	176.90	181.47	176.90	179.73	179.22	2.33%	341,404
Jul 27, 2026	175.70	177.07	173.28	175.63	175.13	0.57%	163,184
Jul 24, 2026	175.32	176.56	172.88	174.64	174.14	0.33%	199,075
Jul 23, 2026	170.90	174.38	170.90	174.06	173.56	1.30%	219,651
Jul 22, 2026	169.10	171.98	169.10	171.83	171.34	1.08%	224,653
Jul 21, 2026	171.45	171.78	168.62	169.99	169.51	-0.67%	452,064
Jul 20, 2026	172.46	172.46	169.79	171.13	170.64	0.06%	215,840
Jul 17, 2026	172.12	175.00	170.39	171.03	170.54	-1.36%	185,965
Jul 16, 2026	168.46	173.44	168.46	173.39	172.90	2.60%	223,953
Jul 15, 2026	167.58	169.69	166.41	169.00	168.52	0.70%	119,200
Jul 14, 2026	169.52	171.58	167.65	167.83	167.35	-0.43%	193,614
Jul 13, 2026	170.15	172.20	167.29	168.56	168.08	-1.20%	244,879
Jul 10, 2026	167.58	172.05	167.58	170.61	170.12	1.64%	252,705
Jul 9, 2026	168.05	169.64	166.60	167.85	167.37	0.26%	229,399
Jul 8, 2026	168.37	168.57	166.33	167.41	166.93	-1.72%	336,399
Jul 7, 2026	172.61	173.38	168.44	170.34	169.86	-1.07%	257,843
Jul 6, 2026	171.35	173.11	170.10	172.19	171.70	0.41%	266,953
Jul 2, 2026	170.59	171.59	168.37	171.48	170.99	0.70%	218,264
Jul 1, 2026	174.55	175.00	169.42	170.28	169.80	-2.46%	355,752
Jun 30, 2026	172.51	174.97	171.32	174.58	174.08	1.46%	336,353
Jun 29, 2026	170.30	173.47	168.99	172.06	171.57	0.94%	465,561
Jun 26, 2026	167.08	170.46	165.92	170.46	169.97	1.69%	478,809
Jun 25, 2026	165.92	169.22	165.38	167.62	167.14	1.41%	316,715
Jun 24, 2026	163.64	168.89	163.64	165.29	164.82	1.62%	248,366
Jun 23, 2026	163.25	165.84	162.43	162.66	162.20	-0.79%	287,830
Jun 22, 2026	164.00	165.72	163.03	163.95	163.48	-0.27%	299,866
Jun 18, 2026	162.16	164.98	161.05	164.39	163.92	2.62%	824,172
Jun 17, 2026	161.03	164.72	159.05	160.20	159.74	-1.44%	341,065
Jun 16, 2026	163.30	165.41	162.01	162.54	162.08	0.04%	294,529
Jun 15, 2026	161.08	163.91	160.21	162.48	162.02	1.62%	343,895
Jun 12, 2026	161.36	161.40	159.01	159.89	159.44	0.25%	370,483
Jun 11, 2026	157.36	159.86	155.78	159.49	159.04	2.05%	364,447
Jun 10, 2026	160.67	161.71	156.27	156.28	155.84	-2.79%	529,271
Jun 9, 2026	160.84	163.08	158.72	160.77	160.31	1.15%	412,713
Jun 8, 2026	161.27	162.82	158.32	158.94	158.49	-1.46%	337,098
Jun 5, 2026	161.51	161.92	159.85	161.30	160.84	-0.13%	282,175
Jun 4, 2026	165.72	166.02	161.28	161.51	161.05	-1.87%	274,564
Jun 3, 2026	162.61	165.42	161.13	164.59	164.12	0.81%	400,321