MSA Safety Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	175.79	178.76	175.79	176.37	-	1.38%	33,271
May 6, 2026	171.59	174.98	168.82	173.97	173.97	3.02%	445,195
May 5, 2026	170.17	175.90	168.51	168.87	168.87	2.18%	492,911
May 4, 2026	166.67	168.42	164.37	165.26	165.26	-0.32%	196,514
May 1, 2026	166.79	166.85	165.09	165.79	165.79	-0.36%	201,179
Apr 30, 2026	164.21	167.61	164.19	166.39	166.39	1.38%	250,736
Apr 29, 2026	167.54	167.54	163.83	164.13	164.13	-1.87%	247,600
Apr 28, 2026	171.48	172.22	166.65	167.26	167.26	-2.16%	267,615
Apr 27, 2026	170.08	172.00	169.09	170.95	170.95	0.65%	198,791
Apr 24, 2026	171.06	172.64	168.88	169.85	169.85	-1.43%	186,471
Apr 23, 2026	169.20	173.11	169.20	172.31	172.31	1.30%	146,191
Apr 22, 2026	172.84	173.47	169.81	170.10	170.10	-1.00%	148,343
Apr 21, 2026	173.49	176.01	170.90	171.81	171.81	-0.97%	143,362
Apr 20, 2026	172.21	174.75	171.60	173.50	173.50	0.17%	279,133
Apr 17, 2026	167.65	174.64	166.18	173.21	173.21	4.87%	374,141
Apr 16, 2026	165.35	167.65	162.82	165.17	165.17	-0.43%	440,823
Apr 15, 2026	171.35	171.35	165.78	165.89	165.89	-3.31%	248,040
Apr 14, 2026	172.85	174.79	171.55	171.57	171.57	-0.52%	268,728
Apr 13, 2026	171.83	172.59	169.83	172.47	172.47	0.14%	194,310
Apr 10, 2026	171.85	173.64	170.57	172.23	172.23	0.47%	137,158
Apr 9, 2026	169.60	172.57	168.54	171.42	171.42	0.05%	219,721
Apr 8, 2026	170.20	174.43	168.53	171.33	171.33	3.36%	307,510
Apr 7, 2026	165.22	167.05	163.12	165.76	165.76	0.06%	216,382
Apr 6, 2026	164.77	166.63	163.38	165.66	165.66	0.33%	108,465
Apr 2, 2026	163.58	168.78	163.20	165.12	165.12	-0.74%	192,154
Apr 1, 2026	163.80	168.10	162.83	166.35	166.35	1.46%	211,622
Mar 31, 2026	163.39	166.63	158.56	163.95	163.95	2.03%	446,950
Mar 30, 2026	165.54	168.86	159.98	160.69	160.69	-2.77%	297,078
Mar 27, 2026	167.00	167.03	164.67	165.26	165.26	-1.45%	202,532
Mar 26, 2026	174.62	176.35	167.23	167.69	167.69	-4.74%	279,374
Mar 25, 2026	176.49	177.40	173.32	176.03	176.03	0.60%	214,300
Mar 24, 2026	172.28	176.27	170.80	174.98	174.98	0.82%	165,510
Mar 23, 2026	175.11	176.18	173.52	173.55	173.55	2.00%	198,225
Mar 20, 2026	172.07	173.11	168.98	170.14	170.14	-1.53%	327,306
Mar 19, 2026	172.15	174.47	171.92	172.78	172.78	-0.43%	160,898
Mar 18, 2026	176.13	177.26	173.12	173.53	173.53	-1.74%	214,877
Mar 17, 2026	177.36	179.49	176.55	176.61	176.61	-0.05%	175,262
Mar 16, 2026	179.07	181.00	176.61	176.69	176.69	-0.30%	193,182
Mar 13, 2026	180.78	181.27	175.39	177.22	177.22	-1.24%	205,274
Mar 12, 2026	181.97	183.40	178.93	179.44	179.44	-2.24%	163,870
Mar 11, 2026	181.66	184.27	179.88	183.55	183.55	0.27%	147,674
Mar 10, 2026	183.69	186.57	182.70	183.05	183.05	-0.98%	172,878
Mar 9, 2026	181.88	185.26	178.29	184.86	184.86	0.78%	140,183
Mar 6, 2026	184.46	184.72	181.30	183.43	183.43	-2.23%	162,604
Mar 5, 2026	190.25	191.34	186.35	187.61	187.61	-2.66%	139,413
Mar 4, 2026	194.65	195.85	190.65	192.73	192.73	-0.60%	168,181
Mar 3, 2026	194.71	197.97	190.13	193.90	193.90	-2.16%	187,426
Mar 2, 2026	194.04	199.16	194.04	198.18	198.18	1.42%	164,659
Feb 27, 2026	193.49	195.95	191.90	195.41	195.41	-0.31%	211,591
Feb 26, 2026	200.13	200.13	195.13	196.02	196.02	0.19%	196,702