MSA Safety Incorporated (MSA)
NYSE: MSA · Real-Time Price · USD
165.33
-3.26 (-1.93%)
Oct 22, 2025, 4:00 PM EDT - Market closed

MSA Safety Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025168.49168.49165.19165.33165.33-1.93%212,773
Oct 21, 2025166.50169.78165.88168.59168.591.37%198,260
Oct 20, 2025165.84167.12164.74166.31166.310.75%195,077
Oct 17, 2025165.28165.69164.10165.07165.070.02%184,699
Oct 16, 2025167.68167.68164.20165.04165.04-1.42%174,926
Oct 15, 2025167.80169.53164.77167.41167.41-0.26%280,871
Oct 14, 2025167.59170.21167.59167.85167.85-0.84%188,030
Oct 13, 2025171.49171.72169.25169.27169.27-0.76%259,184
Oct 10, 2025170.86171.83169.79170.57170.57-0.01%178,037
Oct 9, 2025174.22174.64169.53170.58170.58-1.74%135,270
Oct 8, 2025172.73173.83171.34173.60173.600.88%108,788
Oct 7, 2025175.33176.25171.07172.09172.09-1.76%111,963
Oct 6, 2025174.10177.20173.22175.18175.180.68%160,342
Oct 3, 2025174.34174.99172.55174.00174.000.21%163,052
Oct 2, 2025172.20173.84171.26173.63173.630.67%144,044
Oct 1, 2025171.26173.47170.60172.47172.470.23%194,571
Sep 30, 2025171.19172.66170.62172.07172.070.61%174,995
Sep 29, 2025171.40171.65169.91171.02171.020.08%304,095
Sep 26, 2025168.78170.93168.78170.88170.881.15%152,310
Sep 25, 2025169.05170.83167.92168.94168.94-0.38%157,704
Sep 24, 2025172.15172.87168.75169.59169.59-1.45%186,669
Sep 23, 2025172.07173.94170.88172.08172.08-0.16%213,190
Sep 22, 2025170.47172.93169.89172.35172.350.81%246,900
Sep 19, 2025171.39173.28170.56170.97170.970.23%1,205,606
Sep 18, 2025169.35171.90169.15170.58170.580.96%183,610
Sep 17, 2025168.72171.54168.50168.96168.960.38%205,223
Sep 16, 2025169.19169.65166.79168.32168.32-0.42%198,897
Sep 15, 2025169.19170.79168.18169.03169.03-0.14%165,548
Sep 12, 2025171.37171.37168.64169.26169.26-1.53%191,389
Sep 11, 2025170.29173.19170.17171.89171.891.51%211,115
Sep 10, 2025168.56169.92167.57169.33169.330.32%393,778
Sep 9, 2025170.43170.43167.71168.79168.79-0.89%217,628
Sep 8, 2025169.35171.18168.04170.30170.30-0.09%316,483
Sep 5, 2025173.00173.62169.43170.46170.46-1.07%166,708
Sep 4, 2025169.24172.38168.35172.31172.311.95%201,177
Sep 3, 2025168.52169.25167.51169.02169.02-0.03%213,119
Sep 2, 2025168.94170.26168.10169.07169.07-0.90%191,853
Aug 29, 2025172.63173.66170.00170.60170.60-1.32%186,663
Aug 28, 2025174.17174.19171.35172.88172.88-0.72%204,415
Aug 27, 2025169.48174.23168.73174.13174.132.35%236,081
Aug 26, 2025172.85173.76170.09170.14170.14-1.44%166,783
Aug 25, 2025175.64175.64172.40172.62172.62-1.90%132,534
Aug 22, 2025171.67176.46170.47175.96175.963.08%167,829
Aug 21, 2025169.87170.90169.63170.71170.710.16%109,229
Aug 20, 2025172.27172.32170.00170.44170.44-0.49%159,830
Aug 19, 2025170.66171.90170.15171.28171.280.49%128,493
Aug 18, 2025169.71171.25169.43170.45170.450.50%232,954
Aug 15, 2025168.66169.79167.63169.61169.61-0.34%373,278
Aug 14, 2025172.57173.04170.14170.19169.66-2.15%213,142
Aug 13, 2025172.74173.95170.60173.93173.391.13%300,225