MSA Safety Incorporated (MSA)
NYSE: MSA · Real-Time Price · USD
172.87
+0.78 (0.45%)
Oct 8, 2025, 1:59 PM EDT - Market open
MSA Safety Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 8, 2025 | 172.73 | 173.65 | 171.34 | 173.32 | - | 0.71% | 25,750 |
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 |
Aug 28, 2025 | 174.17 | 174.19 | 171.35 | 172.88 | 172.88 | -0.72% | 204,415 |
Aug 27, 2025 | 169.48 | 174.23 | 168.73 | 174.13 | 174.13 | 2.35% | 236,081 |
Aug 26, 2025 | 172.85 | 173.76 | 170.09 | 170.14 | 170.14 | -1.44% | 166,783 |
Aug 25, 2025 | 175.64 | 175.64 | 172.40 | 172.62 | 172.62 | -1.90% | 132,534 |
Aug 22, 2025 | 171.67 | 176.46 | 170.47 | 175.96 | 175.96 | 3.08% | 167,829 |
Aug 21, 2025 | 169.87 | 170.90 | 169.63 | 170.71 | 170.71 | 0.16% | 109,229 |
Aug 20, 2025 | 172.27 | 172.32 | 170.00 | 170.44 | 170.44 | -0.49% | 159,830 |
Aug 19, 2025 | 170.66 | 171.90 | 170.15 | 171.28 | 171.28 | 0.49% | 128,493 |
Aug 18, 2025 | 169.71 | 171.25 | 169.43 | 170.45 | 170.45 | 0.50% | 232,954 |
Aug 15, 2025 | 168.66 | 169.79 | 167.63 | 169.61 | 169.61 | -0.34% | 373,278 |
Aug 14, 2025 | 172.57 | 173.04 | 170.14 | 170.19 | 169.66 | -2.15% | 213,142 |
Aug 13, 2025 | 172.74 | 173.95 | 170.60 | 173.93 | 173.39 | 1.13% | 300,225 |
Aug 12, 2025 | 170.18 | 172.48 | 169.37 | 171.99 | 171.45 | 1.51% | 299,614 |
Aug 11, 2025 | 174.06 | 175.48 | 168.64 | 169.43 | 168.90 | -2.73% | 394,117 |
Aug 8, 2025 | 178.25 | 179.50 | 172.81 | 174.18 | 173.64 | -1.56% | 285,696 |
Aug 7, 2025 | 179.00 | 179.15 | 176.45 | 176.94 | 176.39 | -0.63% | 158,204 |
Aug 6, 2025 | 180.31 | 180.31 | 176.83 | 178.07 | 177.52 | -1.04% | 218,965 |
Aug 5, 2025 | 181.00 | 182.86 | 178.50 | 179.94 | 179.38 | 1.40% | 345,847 |
Aug 4, 2025 | 175.99 | 177.87 | 175.42 | 177.45 | 176.90 | 1.27% | 250,195 |
Aug 1, 2025 | 175.45 | 177.41 | 173.30 | 175.23 | 174.68 | -1.48% | 220,561 |
Jul 31, 2025 | 177.92 | 181.05 | 177.22 | 177.87 | 177.32 | -0.91% | 247,010 |
Jul 30, 2025 | 178.75 | 180.57 | 178.29 | 179.50 | 178.94 | 0.46% | 189,288 |