MSA Safety Incorporated

MSA · NYSE

Prices in USD

Historical prices

MSA Safety Incorporated (MSA), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
May 18, 2026172.27173.34169.05169.52169.04213,200
May 15, 2026172.77174.01170.98171.24170.75378,200
May 14, 2026174.85177.43172.11174.69173.65361,100
May 13, 2026169.36173.95168.49172.48171.46478,600
May 12, 2026168.72169.74165.84169.55168.54308,000
May 11, 2026169.80171.24167.98168.57167.57241,300
May 8, 2026173.62173.62169.23169.94168.93221,400
May 7, 2026175.79178.76171.29171.90170.88420,800
May 6, 2026171.59174.98168.82173.97172.94445,700
May 5, 2026170.17175.90168.51168.87167.87492,900
May 4, 2026166.67168.42164.37165.26164.28196,600
May 1, 2026166.79166.85165.09165.79164.81201,300
Apr 30, 2026164.21167.61164.19166.39165.40250,700
Apr 29, 2026167.54167.54163.83164.13163.16247,600
Apr 28, 2026171.48172.22166.65167.26166.27335,900
Apr 27, 2026170.08172.00169.09170.95169.94198,800
Apr 24, 2026171.06172.64168.88169.85168.84195,800
Apr 23, 2026169.20173.11169.20172.31171.29146,900
Apr 22, 2026172.84173.47169.81170.10169.09148,400
Apr 21, 2026173.49176.01170.90171.81170.79143,600
Apr 20, 2026172.21174.75171.60173.50172.47279,100
Apr 17, 2026167.65174.64166.18173.21172.18374,500
Apr 16, 2026165.35167.65162.82165.17164.19440,800
Apr 15, 2026171.35171.35165.78165.89164.91248,000
Apr 14, 2026172.85174.79171.55171.57170.55268,900