Skip to main content
logo
MSA Safety Incorporated (MSA)
NYSE: MSA · Real-Time Price · USD
182.06
+0.75 (0.41%)
Feb 3, 2026, 10:12 AM EST - Market open

MSA Safety Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 2026180.69184.23180.69182.35-0.57%20,694
Feb 2, 2026177.13181.44175.46181.31181.312.35%163,444
Jan 30, 2026176.55179.27175.39177.15177.15-0.62%335,321
Jan 29, 2026176.54178.26174.56178.26178.261.41%258,041
Jan 28, 2026179.55180.11175.68175.78175.78-2.45%288,670
Jan 27, 2026180.90180.90176.10180.20180.20-0.20%257,922
Jan 26, 2026181.22182.02180.09180.57180.57-0.45%149,903
Jan 23, 2026182.36182.92179.89181.39181.39-1.11%137,129
Jan 22, 2026184.72184.76182.59183.43183.43-0.40%186,003
Jan 21, 2026182.24185.54181.48184.16184.161.82%247,681
Jan 20, 2026182.21183.26179.25180.86180.86-2.05%267,241
Jan 16, 2026183.29185.02181.64184.64184.640.88%231,880
Jan 15, 2026180.78183.07180.51183.03183.031.62%213,158
Jan 14, 2026176.36180.20175.12180.12180.121.97%303,378
Jan 13, 2026175.02176.67174.30176.64176.640.94%232,232
Jan 12, 2026173.39175.19171.18175.00175.000.59%171,779
Jan 9, 2026172.00174.35169.94173.98173.981.30%160,159
Jan 8, 2026168.91171.81166.57171.75171.751.90%188,920
Jan 7, 2026170.10170.10168.04168.54168.54-0.44%131,762
Jan 6, 2026167.60170.02167.27169.29169.290.52%219,115
Jan 5, 2026161.76170.08161.76168.42168.423.81%338,225
Jan 2, 2026160.23163.26159.67162.24162.241.31%361,107
Dec 31, 2025162.44163.75159.97160.14160.14-1.49%191,470
Dec 30, 2025163.28165.33161.94162.57162.57-0.47%199,332
Dec 29, 2025163.84164.07161.17163.34163.34-0.32%224,180
Dec 26, 2025161.51164.35160.49163.86163.861.49%440,947
Dec 24, 2025161.06162.66160.34161.45161.45-0.13%107,199
Dec 23, 2025160.09162.74160.09161.66161.660.12%165,301
Dec 22, 2025160.01163.11159.48161.47161.470.86%201,552
Dec 19, 2025160.62162.21158.04160.09160.09-0.29%442,688
Dec 18, 2025158.97161.93158.74160.56160.561.31%200,289
Dec 17, 2025158.49161.11158.40158.48158.48-0.50%155,395
Dec 16, 2025160.20161.09158.74159.27159.27-0.67%165,714
Dec 15, 2025163.01163.65159.93160.34160.34-1.27%207,805
Dec 12, 2025164.60165.93161.33162.40162.40-0.96%234,970
Dec 11, 2025159.81164.82159.81163.97163.973.11%212,233
Dec 10, 2025158.04159.94157.52159.02159.020.77%341,186
Dec 9, 2025160.79162.47157.62157.80157.80-1.63%228,166
Dec 8, 2025161.97163.00159.35160.41160.41-1.18%442,836
Dec 5, 2025162.96165.24161.71162.33162.33-0.54%229,620
Dec 4, 2025163.11165.59161.09163.21163.210.06%458,499
Dec 3, 2025164.59167.54163.04163.12163.12-0.74%311,813
Dec 2, 2025164.40165.34161.70164.34164.340.46%264,948
Dec 1, 2025160.11164.50159.78163.58163.581.41%353,882
Nov 28, 2025160.62161.90160.62161.30161.300.21%106,994
Nov 26, 2025159.35162.01159.35160.96160.96-0.04%296,855
Nov 25, 2025155.36161.41155.18161.03161.034.52%272,354
Nov 24, 2025155.00155.41153.04154.07154.07-1.14%240,570
Nov 21, 2025153.64157.29153.64155.85155.851.90%193,486
Nov 20, 2025158.02158.68152.86152.94152.94-2.04%168,378