MSA Safety Incorporated

MSA · NYSE

Prices in USD

Historical prices

MSA Safety Incorporated (MSA), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Sep 3, 2026188.66190.00186.23187.71187.71250,400
Sep 2, 2026187.35188.75186.27188.53188.53191,000
Sep 1, 2026186.00188.73185.11187.39187.39193,500
Aug 31, 2026189.76190.24185.79186.77186.77224,500
Aug 28, 2026192.28192.37189.15190.34190.34295,700
Aug 27, 2026189.60192.41188.83191.67191.67172,400
Aug 26, 2026188.63191.01187.58190.52190.52183,800
Aug 25, 2026190.15190.74186.81187.69187.69193,900
Aug 24, 2026190.42191.44188.67188.90188.90301,500
Aug 21, 2026189.48189.86187.31189.43189.43181,000
Aug 20, 2026188.53191.39186.75188.44188.44182,600
Aug 19, 2026191.10191.10188.74189.43189.43214,400
Aug 18, 2026188.78190.06186.51189.38189.38227,200
Aug 17, 2026188.09190.55187.29189.14189.14187,200
Aug 14, 2026188.77190.13187.28189.13189.13258,200
Aug 13, 2026192.84194.06188.64189.77189.23321,000
Aug 12, 2026192.33193.54191.02192.04191.49231,800
Aug 11, 2026193.59196.56192.96192.96192.41228,400
Aug 10, 2026193.98195.31190.19193.13192.58263,500
Aug 7, 2026193.38196.33189.27194.19193.64471,400
Aug 6, 2026194.02195.35191.86193.96193.41423,400
Aug 5, 2026192.97195.45192.47192.81192.26431,900
Aug 4, 2026188.62193.87186.45193.23192.68391,200
Aug 3, 2026190.28195.75188.47192.46191.91433,100
Jul 31, 2026183.31196.00182.52190.27189.73721,900