Skip to main content
MSA Safety Incorporated (MSA)
NYSE: MSA · Real-Time Price · USD
162.33
-0.88 (-0.54%)
Dec 5, 2025, 4:00 PM EST - Market closed

MSA Safety Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 20, 2025165.84167.12164.74166.31165.760.75%195,077
Oct 17, 2025165.28165.69164.10165.07164.520.02%184,699
Oct 16, 2025167.68167.68164.20165.04164.49-1.42%174,926
Oct 15, 2025167.80169.53164.77167.41166.85-0.26%280,871
Oct 14, 2025167.59170.21167.59167.85167.29-0.84%188,030
Oct 13, 2025171.49171.72169.25169.27168.71-0.76%259,184
Oct 10, 2025170.86171.83169.79170.57170.00-0.01%178,037
Oct 9, 2025174.22174.64169.53170.58170.01-1.74%135,270
Oct 8, 2025172.73173.83171.34173.60173.020.88%108,788
Oct 7, 2025175.33176.25171.07172.09171.52-1.76%111,963
Oct 6, 2025174.10177.20173.22175.18174.600.68%160,342
Oct 3, 2025174.34174.99172.55174.00173.420.21%163,052
Oct 2, 2025172.20173.84171.26173.63173.050.67%144,044
Oct 1, 2025171.26173.47170.60172.47171.900.23%194,571
Sep 30, 2025171.19172.66170.62172.07171.500.61%174,995
Sep 29, 2025171.40171.65169.91171.02170.450.08%304,095
Sep 26, 2025168.78170.93168.78170.88170.311.15%152,310