MSA Safety Incorporated

MSA · NYSE

Prices in USD

Historical prices

MSA Safety Incorporated (MSA), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jun 24, 2026163.64168.89163.64165.29164.82248,400
Jun 23, 2026163.25165.84162.43162.66162.20287,800
Jun 22, 2026164.00165.72163.03163.95163.48299,900
Jun 18, 2026162.16164.98161.05164.39163.92824,200
Jun 17, 2026161.03164.72159.05160.20159.74341,100
Jun 16, 2026163.30165.41162.01162.54162.08294,500
Jun 15, 2026161.08163.91160.21162.48162.02343,900
Jun 12, 2026161.36161.40159.01159.89159.44370,500
Jun 11, 2026157.36159.86155.78159.49159.04364,400
Jun 10, 2026160.67161.71156.27156.28155.84529,300
Jun 9, 2026160.84163.08158.72160.77160.31412,700
Jun 8, 2026161.27162.82158.32158.94158.49337,100
Jun 5, 2026161.51161.92159.85161.30160.84282,200
Jun 4, 2026165.72166.02161.28161.51161.05274,600
Jun 3, 2026162.61165.42161.13164.59164.12400,300
Jun 2, 2026163.25165.85162.59163.27162.81217,200
Jun 1, 2026163.85164.65161.13163.13162.67390,900
May 29, 2026168.89170.20165.07165.80165.33456,300
May 28, 2026170.98171.83168.23170.21169.73431,100
May 27, 2026174.68174.71169.87171.70171.21556,000
May 26, 2026171.75174.01169.68173.23172.74313,000
May 22, 2026168.99171.09166.81170.95170.46194,300
May 21, 2026167.72170.60164.91168.55168.07218,200
May 20, 2026165.50169.87164.48168.96168.48223,300
May 19, 2026168.20168.20165.09165.11164.64193,400