MSA Safety Incorporated

MSA · NYSE

Prices in USD

Historical prices

MSA Safety Incorporated (MSA), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Apr 13, 2026171.83172.59169.83172.47171.45194,300
Apr 10, 2026171.85173.64170.57172.23171.21137,200
Apr 9, 2026169.60172.57168.54171.42170.40219,700
Apr 8, 2026170.20174.43168.53171.33170.31307,500
Apr 7, 2026165.22167.05163.12165.76164.78216,400
Apr 6, 2026164.77166.63163.38165.66164.68108,500
Apr 2, 2026163.58168.78163.20165.12164.14192,200
Apr 1, 2026163.80168.10162.83166.35165.36211,600
Mar 31, 2026163.39166.63158.56163.95162.98447,000
Mar 30, 2026165.54168.85159.98160.69159.74297,100
Mar 27, 2026167.00167.03164.67165.26164.28205,200
Mar 26, 2026174.62176.35167.23167.69166.70279,400
Mar 25, 2026176.49177.40173.32176.03174.99214,300
Mar 24, 2026172.28176.27170.80174.98173.94165,500
Mar 23, 2026175.11176.18173.52173.55172.52198,200
Mar 20, 2026172.07173.11168.98170.14169.13329,900
Mar 19, 2026172.15174.47171.92172.78171.76161,400
Mar 18, 2026176.13177.26173.12173.53172.50214,900
Mar 17, 2026177.36179.49176.55176.61175.56175,300
Mar 16, 2026179.07181.00176.61176.69175.64193,200
Mar 13, 2026180.78181.27175.39177.22176.17205,300
Mar 12, 2026181.97183.40178.93179.44178.38163,900
Mar 11, 2026181.66184.27179.88183.55182.46147,700
Mar 10, 2026183.69186.57182.70183.05181.96172,900
Mar 9, 2026181.88185.26178.29184.86183.76140,200