MSA Safety Incorporated

MSA · NYSE

Prices in USD

Historical prices

MSA Safety Incorporated (MSA), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 22, 2025160.01163.11159.48161.47160.09204,400
Dec 19, 2025160.62162.21158.04160.09158.73487,400
Dec 18, 2025158.97161.93158.74160.56159.19297,300
Dec 17, 2025158.49161.11158.40158.48157.13155,400
Dec 16, 2025160.20161.09158.74159.27157.91165,700
Dec 15, 2025163.01163.65159.93160.34158.97207,800
Dec 12, 2025164.60165.93161.33162.40161.02235,000
Dec 11, 2025159.81164.82159.81163.97162.57212,300
Dec 10, 2025158.04159.94157.52159.02157.66341,200
Dec 9, 2025160.79162.47157.62157.80156.46228,200
Dec 8, 2025161.97163.00159.35160.41159.04442,800
Dec 5, 2025162.96165.24161.71162.33160.95230,200
Dec 4, 2025163.11165.59161.09163.21161.82462,300
Dec 3, 2025164.59167.54163.04163.12161.73311,800
Dec 2, 2025164.40165.34161.70164.34162.94264,900
Dec 1, 2025160.11164.50159.78163.58162.19353,900
Nov 28, 2025160.62161.90160.62161.30159.93107,000
Nov 26, 2025159.35162.01159.35160.96159.59296,900
Nov 25, 2025155.36161.41155.18161.03159.66272,400
Nov 24, 2025155.00155.41153.04154.07152.76240,600
Nov 21, 2025153.64157.29153.64155.85154.52193,500
Nov 20, 2025158.02158.68152.86152.94151.64168,400
Nov 19, 2025156.96157.93155.71156.13154.80184,100
Nov 18, 2025154.65157.24153.38156.92155.58169,700
Nov 17, 2025156.17156.67154.11155.55154.22219,800