MSA Safety Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	169.76	170.11	166.25	167.33	167.33	-1.08%	377,222
Jun 26, 2025	168.71	169.89	167.41	169.16	169.16	0.65%	153,932
Jun 25, 2025	168.50	169.78	166.39	168.06	168.06	-0.36%	227,756
Jun 24, 2025	167.62	169.49	166.53	168.66	168.66	1.36%	212,247
Jun 23, 2025	164.35	166.52	163.41	166.40	166.40	0.94%	196,806
Jun 20, 2025	165.84	167.08	164.82	164.85	164.85	-0.16%	757,572
Jun 18, 2025	164.07	166.65	163.98	165.12	165.12	0.60%	271,015
Jun 17, 2025	164.93	166.78	163.84	164.14	164.14	-1.08%	277,647
Jun 16, 2025	163.61	166.08	163.02	165.93	165.93	2.32%	177,714
Jun 13, 2025	163.63	164.81	161.90	162.17	162.17	-1.61%	204,582
Jun 12, 2025	164.81	165.07	163.47	164.83	164.83	-0.14%	114,992
Jun 11, 2025	166.30	166.62	164.54	165.06	165.06	-0.82%	128,026
Jun 10, 2025	166.71	167.35	166.08	166.42	166.42	0.20%	138,002
Jun 9, 2025	165.60	166.98	165.00	166.09	166.09	0.59%	179,166
Jun 6, 2025	166.80	167.50	164.89	165.11	165.11	-0.08%	134,067
Jun 5, 2025	165.20	166.46	164.37	165.25	165.25	0.13%	175,183
Jun 4, 2025	166.15	166.52	165.04	165.04	165.04	-0.10%	170,349
Jun 3, 2025	161.71	166.15	161.08	165.21	165.21	2.08%	235,636
Jun 2, 2025	162.23	163.37	161.10	161.84	161.84	-0.69%	445,801
May 30, 2025	163.91	164.05	162.13	162.97	162.97	-0.76%	373,866
May 29, 2025	163.00	164.68	162.43	164.21	164.21	1.16%	334,962
May 28, 2025	162.06	162.66	161.13	162.33	162.33	-0.04%	263,802
May 27, 2025	159.62	162.50	158.57	162.40	162.40	2.95%	179,387
May 23, 2025	156.53	158.22	156.12	157.75	157.75	-0.35%	157,108
May 22, 2025	157.20	159.22	156.45	158.31	158.31	0.51%	251,705
May 21, 2025	157.96	159.87	157.27	157.51	157.51	-0.96%	342,226
May 20, 2025	159.38	160.28	158.35	159.04	159.04	-0.26%	172,256
May 19, 2025	157.47	159.56	157.47	159.46	159.46	-0.02%	158,471
May 16, 2025	159.43	159.76	158.15	159.49	159.49	0.58%	299,241
May 15, 2025	158.77	159.25	157.87	158.57	158.57	0.03%	192,381
May 14, 2025	161.00	161.09	158.40	158.52	157.99	-1.54%	218,947
May 13, 2025	161.40	162.22	160.89	161.00	160.46	-0.35%	271,700
May 12, 2025	160.52	161.89	160.30	161.57	161.03	2.55%	144,431
May 9, 2025	157.48	159.12	156.40	157.56	157.04	0.03%	139,918
May 8, 2025	157.10	159.61	154.64	157.51	156.99	1.10%	156,977
May 7, 2025	156.14	156.60	154.53	155.80	155.28	0.18%	289,748
May 6, 2025	154.52	156.40	154.52	155.52	155.00	-0.12%	295,053
May 5, 2025	156.29	156.91	155.57	155.71	155.19	-0.83%	179,316
May 2, 2025	158.20	158.65	156.50	157.02	156.50	0.78%	172,317
May 1, 2025	156.85	158.03	155.74	155.81	155.29	-1.02%	257,918
Apr 30, 2025	155.00	159.24	150.65	157.42	156.90	2.05%	541,424
Apr 29, 2025	151.80	154.38	151.60	154.26	153.75	1.09%	323,455
Apr 28, 2025	152.90	154.95	151.26	152.60	152.09	-0.53%	277,079
Apr 25, 2025	152.30	153.93	152.02	153.42	152.91	0.07%	227,399
Apr 24, 2025	149.52	153.55	148.77	153.32	152.81	2.64%	276,153
Apr 23, 2025	148.27	150.41	147.68	149.38	148.88	2.90%	364,632
Apr 22, 2025	144.13	145.73	142.35	145.17	144.69	1.97%	199,291
Apr 21, 2025	143.54	144.22	141.52	142.37	141.90	-1.19%	244,285
Apr 17, 2025	142.66	144.79	141.16	144.08	143.60	1.11%	161,903
Apr 16, 2025	143.28	143.62	141.04	142.50	142.03	-0.20%	234,045