MSA Safety Incorporated

MSA · NYSE

Prices in USD

Historical prices

MSA Safety Incorporated (MSA), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Mar 6, 2026184.46184.72181.30183.43182.34162,600
Mar 5, 2026190.25191.34186.35187.61186.50139,400
Mar 4, 2026194.65195.85190.65192.73191.59168,200
Mar 3, 2026194.71197.97190.13193.90192.75187,400
Mar 2, 2026194.04199.16194.04198.18197.01164,900
Feb 27, 2026193.49195.95191.90195.41194.25214,000
Feb 26, 2026200.13200.13195.13196.02194.86196,700
Feb 25, 2026196.69197.44194.18195.65194.49239,400
Feb 24, 2026194.93199.45194.93196.31195.15171,000
Feb 23, 2026197.11198.34193.58194.80193.65217,700
Feb 20, 2026197.17199.18196.10197.06195.89351,600
Feb 19, 2026199.00200.94196.57198.00196.83199,300
Feb 18, 2026202.00203.26199.70199.79198.61205,400
Feb 17, 2026201.74204.49200.47202.14200.94258,300
Feb 13, 2026199.02204.32196.54201.94200.74257,500
Feb 12, 2026201.98208.92201.75203.08201.35277,800
Feb 11, 2026195.17197.55192.12196.76195.08218,000
Feb 10, 2026194.95194.97192.52194.66193.00167,600
Feb 9, 2026193.12195.13190.03194.61192.95164,300
Feb 6, 2026188.81194.39188.72193.13191.48244,200
Feb 5, 2026186.67188.49184.71187.16185.56227,800
Feb 4, 2026184.61188.58184.49186.91185.32217,000
Feb 3, 2026180.69184.42180.69184.26182.69206,800
Feb 2, 2026177.13181.44175.46181.31179.76163,500
Jan 30, 2026176.55179.27175.39177.15175.64400,900