Skip to main content
logo
MSA Safety Incorporated (MSA)
NYSE: MSA · Real-Time Price · USD
160.14
-2.43 (-1.49%)
At close: Dec 31, 2025, 4:00 PM EST
160.17
+0.03 (0.02%)
After-hours: Dec 31, 2025, 7:00 PM EST

MSA Safety Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 19, 2025156.96157.93155.71156.13156.13-0.50%184,051
Nov 18, 2025154.65157.24153.38156.92156.920.88%169,720
Nov 17, 2025156.17156.67154.11155.55155.55-0.47%219,840
Nov 14, 2025157.28158.35155.85156.29156.29-1.87%189,972
Nov 13, 2025159.95161.49158.75159.27158.74-1.32%186,797
Nov 12, 2025160.74161.46159.98161.40160.860.79%197,869
Nov 11, 2025160.34161.64158.73160.13159.60-0.21%168,527
Nov 10, 2025160.14161.99157.36160.47159.940.95%181,736
Nov 7, 2025156.34159.05155.80158.96158.431.20%156,765
Nov 6, 2025159.84161.17156.06157.07156.55-1.81%238,764
Nov 5, 2025157.32161.28157.01159.97159.441.68%270,776
Nov 4, 2025154.74157.52154.74157.32156.800.86%208,778
Nov 3, 2025155.19156.30151.11155.98155.46-0.67%313,366
Oct 31, 2025156.75157.83154.72157.03156.51-0.11%377,373
Oct 30, 2025167.30167.39154.72157.20156.68-7.22%502,486
Oct 29, 2025163.16173.64163.12169.44168.884.14%613,871
Oct 28, 2025166.76167.98162.25162.71162.17-2.44%416,198
Oct 27, 2025168.96170.07166.74166.78166.23-0.84%228,569
Oct 24, 2025167.54168.75165.85168.20167.640.89%224,758
Oct 23, 2025165.74166.81164.20166.72166.170.84%222,018
Oct 22, 2025168.49168.49165.19165.33164.78-1.93%212,966
Oct 21, 2025166.50169.78165.88168.59168.031.37%198,260