MSA Safety Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	165.92	169.22	165.38	167.62	167.62	1.41%	316,710
Jun 24, 2026	163.64	168.89	163.64	165.29	165.29	1.62%	248,366
Jun 23, 2026	163.25	165.84	162.43	162.66	162.66	-0.79%	287,830
Jun 22, 2026	164.00	165.72	163.03	163.95	163.95	-0.27%	299,866
Jun 18, 2026	162.16	164.98	161.05	164.39	164.39	2.62%	824,172
Jun 17, 2026	161.03	164.72	159.05	160.20	160.20	-1.44%	341,065
Jun 16, 2026	163.30	165.41	162.01	162.54	162.54	0.04%	294,529
Jun 15, 2026	161.08	163.91	160.21	162.48	162.48	1.62%	343,895
Jun 12, 2026	161.36	161.40	159.01	159.89	159.89	0.25%	370,483
Jun 11, 2026	157.36	159.86	155.78	159.49	159.49	2.05%	364,447
Jun 10, 2026	160.67	161.71	156.27	156.28	156.28	-2.79%	529,271
Jun 9, 2026	160.84	163.08	158.72	160.77	160.77	1.15%	412,713
Jun 8, 2026	161.27	162.82	158.32	158.94	158.94	-1.46%	337,098
Jun 5, 2026	161.51	161.92	159.85	161.30	161.30	-0.13%	282,175
Jun 4, 2026	165.72	166.02	161.28	161.51	161.51	-1.87%	274,564
Jun 3, 2026	162.61	165.42	161.13	164.59	164.59	0.81%	400,321
Jun 2, 2026	163.25	165.85	162.59	163.27	163.27	0.09%	217,172
Jun 1, 2026	163.85	164.65	161.13	163.13	163.13	-1.61%	390,879
May 29, 2026	168.89	170.20	165.07	165.80	165.80	-2.59%	456,341
May 28, 2026	170.98	171.83	168.23	170.21	170.21	-0.87%	431,119
May 27, 2026	174.68	174.71	169.87	171.70	171.70	-0.88%	556,023
May 26, 2026	171.75	174.01	169.68	173.23	173.23	1.33%	313,030
May 22, 2026	168.99	171.09	166.81	170.95	170.95	1.42%	194,337
May 21, 2026	167.72	170.60	164.91	168.55	168.55	-0.24%	218,206
May 20, 2026	165.50	169.87	164.48	168.96	168.96	2.33%	223,315
May 19, 2026	168.20	168.20	165.09	165.11	165.11	-2.60%	193,440
May 18, 2026	172.27	173.34	169.05	169.52	169.52	-1.00%	213,187
May 15, 2026	172.77	174.01	170.98	171.24	171.24	-1.67%	378,155
May 14, 2026	174.85	177.43	172.11	174.69	174.15	1.28%	361,056
May 13, 2026	169.36	173.95	168.49	172.48	171.95	1.73%	478,638
May 12, 2026	168.72	169.74	165.84	169.55	169.03	0.58%	308,048
May 11, 2026	169.80	171.24	167.98	168.57	168.05	-0.81%	241,288
May 8, 2026	173.62	173.62	169.23	169.94	169.41	-1.14%	221,406
May 7, 2026	175.79	178.76	171.29	171.90	171.37	-1.19%	420,833
May 6, 2026	171.59	174.98	168.82	173.97	173.43	3.02%	445,712
May 5, 2026	170.17	175.90	168.51	168.87	168.35	2.18%	492,911
May 4, 2026	166.67	168.42	164.37	165.26	164.75	-0.32%	196,590
May 1, 2026	166.79	166.85	165.09	165.79	165.28	-0.36%	201,278
Apr 30, 2026	164.21	167.61	164.19	166.39	165.88	1.38%	250,736
Apr 29, 2026	167.54	167.54	163.83	164.13	163.62	-1.87%	247,600
Apr 28, 2026	171.48	172.22	166.65	167.26	166.74	-2.16%	335,915
Apr 27, 2026	170.08	172.00	169.09	170.95	170.42	0.65%	198,793
Apr 24, 2026	171.06	172.64	168.88	169.85	169.32	-1.43%	195,758
Apr 23, 2026	169.20	173.11	169.20	172.31	171.78	1.30%	146,916
Apr 22, 2026	172.84	173.47	169.81	170.10	169.57	-1.00%	148,370
Apr 21, 2026	173.49	176.01	170.90	171.81	171.28	-0.97%	143,727
Apr 20, 2026	172.21	174.75	171.60	173.50	172.96	0.17%	279,149
Apr 17, 2026	167.65	174.64	166.18	173.21	172.67	4.87%	374,503
Apr 16, 2026	165.35	167.65	162.82	165.17	164.66	-0.43%	440,825
Apr 15, 2026	171.35	171.35	165.78	165.89	165.38	-3.31%	248,040