MSA Safety Incorporated Common Stock (MSA)

192.96
-0.94 (-0.48%)
NYSE · Last Trade: Mar 4th, 4:10 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MSA Safety Incorporated Common Stock (MSA)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/2026194.71197.97190.13193.90187,427193.90
3/02/2026194.04199.16194.04198.18164,889198.18
2/27/2026193.49195.95191.90195.41213,975195.41
2/26/2026200.13200.13195.13196.02196,705196.02
2/25/2026196.69197.44194.18195.65239,385195.65
2/24/2026194.93199.45194.93196.31170,996196.31
2/23/2026197.11198.34193.58194.80217,656194.80
2/20/2026197.17199.18196.10197.06351,643197.06
2/19/2026199.00200.94196.57198.00199,253198.00
2/18/2026202.00203.26199.70199.79205,355199.79
2/17/2026201.74204.49200.47202.14258,340202.14
2/13/2026199.02204.32196.53201.94257,481201.94
2/12/2026201.98208.92201.75203.08277,816202.55
2/11/2026195.17197.55192.12196.76217,995196.25
2/10/2026194.95194.97192.51194.66167,642194.15
2/09/2026193.12195.13190.03194.61164,346194.10
2/06/2026188.81194.38188.72193.13244,227192.63
2/05/2026186.67188.49184.71187.16227,789186.67
2/04/2026184.61188.58184.49186.91216,975186.42
2/03/2026180.69184.42180.69184.26206,821183.78
2/02/2026177.13181.44175.46181.31163,481180.84
1/30/2026176.55179.27175.39177.15400,931176.69
1/29/2026176.54178.26174.56178.26258,041177.79
1/28/2026179.55180.11175.68175.78288,670175.32
1/27/2026180.90180.90176.09180.20257,922179.73
1/26/2026181.22182.02180.09180.57149,905180.10
1/23/2026182.36182.91179.89181.39137,129180.92
1/22/2026184.72184.75182.59183.43186,172182.95
1/21/2026182.24185.53181.47184.16247,718183.68
1/20/2026182.21183.25179.25180.86267,250180.39
1/16/2026183.29185.02181.63184.64236,068184.16
1/15/2026180.78183.07180.51183.03213,159182.55
1/14/2026176.36180.20175.12180.12303,385179.65
1/13/2026175.02176.67174.29176.64232,240176.18
1/12/2026173.39175.19171.18175.00171,781174.54
1/09/2026172.00174.35169.94173.98160,184173.53
1/08/2026168.91171.81166.57171.75188,920171.30
1/07/2026170.10170.10168.04168.54131,762168.10
1/06/2026167.60170.02167.27169.29219,115168.85
1/05/2026161.76170.08161.76168.42338,226167.98
1/02/2026160.23163.26159.67162.24361,107161.82
12/31/2025162.44163.75159.97160.14191,470159.72
12/30/2025163.28165.33161.94162.57199,333162.15
12/29/2025163.84164.07161.17163.34224,180162.91
12/26/2025161.51164.35160.49163.86441,751163.43
12/24/2025161.06162.66160.34161.45112,381161.03
12/23/2025160.09162.74160.09161.66165,391161.24
12/22/2025160.01163.10159.48161.47204,358161.05
12/19/2025160.62162.21158.04160.09487,429159.67
12/18/2025158.97161.93158.74160.56297,303160.14
12/17/2025158.49161.10158.40158.48155,395158.07
12/16/2025160.20161.09158.74159.27165,714158.85
12/15/2025163.01163.65159.93160.34207,819159.92
12/12/2025164.60165.93161.32162.40234,978161.98
12/11/2025159.81164.81159.81163.97212,310163.54
12/10/2025158.04159.94157.52159.02341,186158.60
12/09/2025160.79162.47157.62157.80228,166157.39
12/08/2025161.97163.00159.35160.41442,836159.99
12/05/2025162.96165.24161.71162.33230,186161.91