Skip to main content
MSA Safety Incorporated (MSA)
NYSE: MSA · Real-Time Price · USD
160.04
-3.66 (-2.24%)
Mar 3, 2025, 4:00 PM EST - Market closed

MSA Safety Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 28, 2025162.19164.31161.59163.70163.701.00%234,709
Feb 27, 2025160.52163.05160.52162.08162.080.25%239,969
Feb 26, 2025161.50163.76161.50161.67161.67-0.89%224,232
Feb 25, 2025161.16163.79160.05163.12163.121.48%185,968
Feb 24, 2025158.57161.47156.67160.74160.741.49%236,011
Feb 21, 2025159.42159.44156.06158.38158.38-0.40%166,180
Feb 20, 2025157.53159.77157.01159.01159.010.25%145,464
Feb 19, 2025159.27159.81157.53158.61158.61-0.68%137,161
Feb 18, 2025156.83160.03156.23159.69159.690.91%152,385
Feb 14, 2025163.13164.40156.90158.25158.25-3.08%148,491
Feb 13, 2025161.00166.28161.00163.28162.760.24%203,356
Feb 12, 2025163.64164.31161.55162.89162.37-1.58%141,155
Feb 11, 2025165.39166.79164.70165.51164.98-0.45%97,902
Feb 10, 2025165.52166.56165.25166.25165.720.68%118,218
Feb 7, 2025166.43167.00164.48165.12164.59-0.73%108,534
Feb 6, 2025165.58166.75164.78166.33165.800.70%141,122
Feb 5, 2025164.71165.77164.18165.18164.650.46%101,723
Feb 4, 2025162.33165.20162.33164.43163.901.09%126,939
Feb 3, 2025162.25164.34160.65162.65162.13-1.26%113,913
Jan 31, 2025164.64166.68164.49164.73164.20-0.40%267,538
Jan 30, 2025163.88166.34163.71165.39164.861.09%129,174
Jan 29, 2025163.62165.26163.43163.61163.08-0.23%84,859
Jan 28, 2025166.35166.48163.92163.98163.45-1.50%106,185
Jan 27, 2025162.68167.23162.45166.47165.941.65%132,014
Jan 24, 2025164.61164.93163.11163.77163.24-0.61%146,863
Jan 23, 2025165.35165.91163.57164.77164.24-0.44%106,348
Jan 22, 2025166.12166.96165.05165.49164.96-0.40%84,129
Jan 21, 2025164.54167.68164.54166.15165.621.40%151,878
Jan 17, 2025165.00166.08163.43163.85163.32-0.26%112,434
Jan 16, 2025163.05165.12162.31164.28163.750.84%93,985
Jan 15, 2025163.70163.70161.17162.91162.390.93%90,081
Jan 14, 2025159.85161.78159.52161.41160.891.34%128,817
Jan 13, 2025154.85159.58153.79159.28158.771.90%137,747
Jan 10, 2025158.78160.90156.30156.31155.81-2.81%160,681
Jan 8, 2025160.16161.19158.91160.83160.310.42%157,707
Jan 7, 2025162.25163.03159.30160.16159.65-1.46%164,712
Jan 6, 2025164.87167.52162.27162.54162.02-1.41%194,971
Jan 3, 2025165.23166.30164.05164.87164.34-0.08%115,659
Jan 2, 2025166.55167.77164.57165.01164.48-0.46%114,806
Dec 31, 2024166.02167.19164.79165.77165.24-0.07%85,987
Dec 30, 2024165.34166.85163.42165.89165.36-0.77%88,721
Dec 27, 2024167.02169.10165.51167.17166.63-0.56%106,825
Dec 26, 2024167.92170.03167.92168.11167.57-0.49%421,173
Dec 24, 2024167.21169.68165.29168.94168.401.64%98,579
Dec 23, 2024164.49166.36164.39166.21165.680.51%166,378
Dec 20, 2024166.83168.17164.73165.37164.84-1.28%720,230
Dec 19, 2024165.80168.63165.31167.52166.981.86%309,238
Dec 18, 2024168.93170.60164.44164.46163.93-2.67%311,123
Dec 17, 2024173.17173.90168.47168.97168.43-2.84%129,485
Dec 16, 2024173.83175.81173.49173.91173.35-0.29%129,128
Dec 13, 2024176.73176.73173.47174.41173.85-1.13%89,495
Dec 12, 2024175.00179.24175.00176.40175.83-0.78%145,982
Dec 11, 2024179.48181.37177.34177.78177.21-0.55%255,352
Dec 10, 2024177.96179.36175.78178.77178.200.54%242,292
Dec 9, 2024176.23180.44175.71177.81177.240.99%283,118
Dec 6, 2024174.44176.36173.68176.06175.491.50%250,678
Dec 5, 2024177.09177.87172.69173.46172.90-2.56%247,443
Dec 4, 2024174.04178.67174.04178.02177.452.11%169,843
Dec 3, 2024173.93174.39171.65174.34173.78-0.19%198,324
Dec 2, 2024173.36175.59172.10174.68174.120.50%180,949
Nov 29, 2024174.18176.11173.16173.81173.25-0.29%100,820
Nov 27, 2024174.83176.03174.22174.32173.76-0.26%81,561
Nov 26, 2024176.36176.94173.36174.78174.22-0.81%176,481
Nov 25, 2024175.76178.77175.18176.21175.640.70%305,681
Nov 22, 2024172.60175.16172.60174.98174.421.86%253,175
Nov 21, 2024171.79173.69170.80171.78171.23-0.02%223,477
Nov 20, 2024167.53172.26166.55171.82171.272.25%199,698
Nov 19, 2024167.49169.56167.35168.04167.50-0.80%143,186
Nov 18, 2024171.69173.16169.28169.39168.85-1.53%118,638
Nov 15, 2024173.14173.14170.33172.03171.48-0.41%201,239
Nov 14, 2024176.93177.64170.99172.74171.68-2.36%157,869
Nov 13, 2024175.88179.91175.88176.91175.820.74%215,225
Nov 12, 2024173.76175.63172.82175.61174.530.77%135,166
Nov 11, 2024175.06175.31173.49174.26173.190.40%87,799
Nov 8, 2024173.27175.55173.02173.56172.490.39%115,721
Nov 7, 2024173.50174.86170.31172.89171.83-0.46%276,037
Nov 6, 2024174.40174.85170.87173.69172.623.50%191,552
Nov 5, 2024163.80168.10163.80167.82166.792.32%139,858
Nov 4, 2024163.67165.91163.42164.01163.000.23%148,631
Nov 1, 2024166.29167.48162.40163.63162.62-1.40%261,674
Oct 31, 2024167.46167.46165.74165.95164.93-0.80%277,288
Oct 30, 2024167.56170.01166.43167.29166.26-0.42%126,136
Oct 29, 2024165.93168.16165.93168.00166.970.56%156,853
Oct 28, 2024167.33168.37165.83167.06166.030.57%177,517
Oct 25, 2024168.01169.94165.55166.12165.10-0.48%189,785
Oct 24, 2024164.39173.02161.68166.92165.89-0.29%264,327
Oct 23, 2024169.24169.51166.73167.41166.38-1.17%215,864
Oct 22, 2024170.00170.11167.77169.39168.35-0.86%115,457
Oct 21, 2024172.53173.16170.26170.86169.81-0.84%79,678
Oct 18, 2024174.41174.45171.38172.31171.25-0.61%129,003
Oct 17, 2024173.78175.07173.26173.37172.300.32%83,718
Oct 16, 2024175.17176.31172.80172.82171.76-1.26%171,724
Oct 15, 2024173.62176.59173.62175.03173.950.91%292,572
Oct 14, 2024173.13173.95172.21173.45172.380.55%82,472
Oct 11, 2024172.18173.56171.70172.50171.440.67%103,770
Oct 10, 2024171.91172.93170.54171.36170.31-0.95%109,165
Oct 9, 2024171.23175.41170.97173.01171.940.77%118,138
Oct 8, 2024172.19173.45170.47171.68170.620.28%104,796
Oct 7, 2024172.06172.06169.96171.20170.15-0.46%156,053
Oct 4, 2024173.48174.38171.01171.99170.930.26%129,084