Skip to main content
MSA Safety Incorporated (MSA)
NYSE: MSA · Real-Time Price · USD
168.66
-1.53 (-0.90%)
Aug 15, 2025, 10:38 AM - Market open

MSA Safety Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 2025168.66169.63168.66168.45--1.02%106,613
Aug 14, 2025172.57173.04170.14170.19170.19-2.15%213,142
Aug 13, 2025172.74173.95170.60173.93173.931.13%300,225
Aug 12, 2025170.18172.48169.37171.99171.991.51%299,614
Aug 11, 2025174.06175.48168.64169.43169.43-2.73%394,117
Aug 8, 2025178.25179.50172.81174.18174.18-1.56%285,696
Aug 7, 2025179.00179.15176.45176.94176.94-0.63%158,204
Aug 6, 2025180.31180.31176.83178.07178.07-1.04%218,965
Aug 5, 2025181.00182.86178.50179.94179.941.40%345,847
Aug 4, 2025175.99177.87175.42177.45177.451.27%250,195
Aug 1, 2025175.45177.41173.30175.23175.23-1.48%220,561
Jul 31, 2025177.92181.05177.22177.87177.87-0.91%247,010
Jul 30, 2025178.75180.57178.29179.50179.500.46%189,288
Jul 29, 2025179.53179.53177.66178.67178.670.24%196,222
Jul 28, 2025180.00180.00175.92178.25178.25-0.99%212,020
Jul 25, 2025177.71180.37175.17180.03180.031.79%234,660
Jul 24, 2025176.32177.30174.79176.87176.87-0.35%139,642
Jul 23, 2025177.37178.71176.07177.50177.500.63%165,735
Jul 22, 2025174.78178.15173.25176.38176.381.33%302,946
Jul 21, 2025176.21177.00173.86174.06174.06-0.49%146,602
Jul 18, 2025176.11176.11174.24174.92174.92-0.13%141,901
Jul 17, 2025171.25175.38171.20175.15175.152.05%193,340
Jul 16, 2025169.81172.13168.85171.63171.630.56%170,020
Jul 15, 2025173.09173.71170.57170.67170.67-1.48%168,363
Jul 14, 2025172.11173.95172.11173.23173.230.27%118,821
Jul 11, 2025173.96174.19172.52172.77172.77-1.27%87,227
Jul 10, 2025173.22176.30172.51174.99174.990.89%134,316
Jul 9, 2025175.20176.99172.98173.44173.44-0.51%222,709
Jul 8, 2025171.53175.05171.53174.33174.331.63%212,928
Jul 7, 2025175.48175.48170.60171.54171.54-2.41%218,447
Jul 3, 2025174.48175.77173.85175.77175.771.29%154,861
Jul 2, 2025171.21173.55170.44173.53173.531.30%205,810
Jul 1, 2025166.82172.73165.94171.30171.302.25%169,132
Jun 30, 2025167.27168.04165.47167.53167.530.12%195,798
Jun 27, 2025169.76170.11166.25167.33167.33-1.08%377,222
Jun 26, 2025168.71169.89167.41169.16169.160.65%153,932
Jun 25, 2025168.50169.78166.39168.06168.06-0.36%227,756
Jun 24, 2025167.62169.49166.53168.66168.661.36%212,247
Jun 23, 2025164.35166.52163.41166.40166.400.94%196,806
Jun 20, 2025165.84167.08164.82164.85164.85-0.16%757,572
Jun 18, 2025164.07166.65163.98165.12165.120.60%271,015
Jun 17, 2025164.93166.78163.84164.14164.14-1.08%277,647
Jun 16, 2025163.61166.08163.02165.93165.932.32%177,714
Jun 13, 2025163.63164.81161.90162.17162.17-1.61%204,582
Jun 12, 2025164.81165.07163.47164.83164.83-0.14%114,992
Jun 11, 2025166.30166.62164.54165.06165.06-0.82%128,026
Jun 10, 2025166.71167.35166.08166.42166.420.20%138,002
Jun 9, 2025165.60166.98165.00166.09166.090.59%179,166
Jun 6, 2025166.80167.50164.89165.11165.11-0.08%134,067
Jun 5, 2025165.20166.46164.37165.25165.250.13%175,183