MSA Safety Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	181.77	184.48	178.91	184.44	184.44	0.60%	219,281
Oct 21, 2026	183.89	185.23	182.02	183.34	183.34	0.62%	196,963
Oct 20, 2026	178.64	182.24	177.61	182.21	182.21	1.94%	199,917
Oct 19, 2026	179.44	180.40	178.10	178.74	178.74	-0.17%	191,189
Oct 16, 2026	181.43	184.64	177.80	179.05	179.05	-1.51%	215,373
Oct 15, 2026	182.41	183.53	180.34	181.79	181.79	0.12%	222,137
Oct 14, 2026	180.98	182.89	180.98	181.57	181.57	-0.12%	207,197
Oct 13, 2026	180.90	182.40	178.24	181.79	181.79	-0.11%	177,498
Oct 12, 2026	180.33	182.65	179.38	181.99	181.99	0.71%	261,375
Oct 9, 2026	178.29	181.83	177.31	180.71	180.71	1.47%	193,680
Oct 8, 2026	178.00	178.49	175.30	178.10	178.10	-0.66%	193,379
Oct 7, 2026	180.33	181.16	177.53	179.28	179.28	-1.74%	319,244
Oct 6, 2026	184.16	184.67	182.38	182.45	182.45	-0.37%	190,932
Oct 5, 2026	180.96	184.60	180.03	183.13	183.13	1.05%	319,819
Oct 2, 2026	181.44	182.98	181.12	181.23	181.23	1.23%	229,542
Oct 1, 2026	178.37	180.09	177.39	179.03	179.03	0.65%	178,046
Sep 30, 2026	181.41	181.41	177.85	177.88	177.88	-1.48%	266,697
Sep 29, 2026	182.20	183.73	180.07	180.56	180.56	-0.97%	206,177
Sep 28, 2026	182.35	183.83	180.60	182.32	182.32	-0.08%	192,575
Sep 25, 2026	182.27	184.33	181.41	182.46	182.46	0.19%	213,270
Sep 24, 2026	182.43	184.23	181.17	182.11	182.11	-0.40%	205,052
Sep 23, 2026	178.18	183.58	177.30	182.84	182.84	2.20%	235,721
Sep 22, 2026	179.39	180.31	174.84	178.91	178.91	0.94%	218,954
Sep 21, 2026	179.34	179.89	176.04	177.25	177.25	-1.34%	394,086
Sep 18, 2026	178.93	179.99	177.04	179.66	179.66	0.54%	679,517
Sep 17, 2026	181.76	181.76	178.10	178.70	178.70	-0.62%	232,991
Sep 16, 2026	179.73	182.10	179.05	179.82	179.82	0.58%	262,082
Sep 15, 2026	181.71	181.71	178.60	178.79	178.79	-1.12%	163,460
Sep 14, 2026	181.32	182.17	179.38	180.81	180.81	-0.75%	199,159
Sep 11, 2026	183.17	184.28	181.59	182.18	182.18	0.50%	151,108
Sep 10, 2026	183.75	184.00	180.65	181.27	181.27	-1.91%	182,910
Sep 9, 2026	187.44	189.56	184.68	184.80	184.80	-2.08%	295,925
Sep 8, 2026	188.23	190.55	186.77	188.72	188.72	0.02%	196,042
Sep 4, 2026	187.14	190.83	187.05	188.69	188.69	0.52%	233,766
Sep 3, 2026	188.66	190.00	186.23	187.71	187.71	-0.43%	246,775
Sep 2, 2026	187.35	188.75	186.27	188.53	188.53	0.61%	191,036
Sep 1, 2026	186.00	188.73	185.11	187.39	187.39	0.33%	193,475
Aug 31, 2026	189.76	190.24	185.79	186.77	186.77	-1.88%	222,841
Aug 28, 2026	192.28	192.37	189.15	190.34	190.34	-0.69%	295,713
Aug 27, 2026	189.60	192.41	188.83	191.67	191.67	0.60%	169,316
Aug 26, 2026	188.63	191.01	187.58	190.52	190.52	1.51%	183,828
Aug 25, 2026	190.15	190.74	186.81	187.69	187.69	-0.64%	193,876
Aug 24, 2026	190.42	191.44	188.67	188.90	188.90	-0.28%	285,101
Aug 21, 2026	189.48	189.86	187.31	189.43	189.43	0.53%	181,036
Aug 20, 2026	188.53	191.39	186.75	188.44	188.44	-0.52%	166,666
Aug 19, 2026	191.10	191.10	188.74	189.43	189.43	0.03%	214,401
Aug 18, 2026	188.78	190.06	186.51	189.38	189.38	0.13%	227,148
Aug 17, 2026	188.09	190.55	187.29	189.14	189.14	0.01%	187,191
Aug 14, 2026	188.77	190.13	187.28	189.13	189.13	-0.05%	258,197
Aug 13, 2026	192.84	194.06	188.64	189.77	189.23	-1.18%	320,957