MSA Safety Incorporated

MSA · NYSE

Prices in USD

Historical prices

MSA Safety Incorporated (MSA), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jan 29, 2026176.54178.26174.56178.26176.74258,000
Jan 28, 2026179.55180.11175.68175.78174.28288,700
Jan 27, 2026180.90180.90176.10180.20178.66257,900
Jan 26, 2026181.22182.02180.09180.57179.03149,900
Jan 23, 2026182.36182.92179.89181.39179.84137,100
Jan 22, 2026184.72184.76182.59183.43181.87186,200
Jan 21, 2026182.24185.54181.48184.16182.59247,700
Jan 20, 2026182.21183.26179.25180.86179.32267,300
Jan 16, 2026183.29185.02181.64184.64183.07236,000
Jan 15, 2026180.78183.07180.51183.03181.47213,200
Jan 14, 2026176.36180.20175.12180.12178.58303,400
Jan 13, 2026175.02176.67174.30176.64175.13232,200
Jan 12, 2026173.39175.19171.18175.00173.51171,800
Jan 9, 2026172.00174.35169.94173.98172.50160,200
Jan 8, 2026168.91171.81166.57171.75170.29188,900
Jan 7, 2026170.10170.10168.04168.54167.10131,800
Jan 6, 2026167.60170.02167.27169.29167.85219,100
Jan 5, 2026161.76170.08161.76168.42166.98338,200
Jan 2, 2026160.23163.26159.67162.24160.86361,100
Dec 31, 2025162.44163.75159.97160.14158.78191,500
Dec 30, 2025163.28165.33161.94162.57161.18199,300
Dec 29, 2025163.84164.07161.17163.34161.95224,200
Dec 26, 2025161.51164.35160.49163.86162.46441,800
Dec 24, 2025161.06162.66160.34161.45160.07112,400
Dec 23, 2025160.09162.74160.09161.66160.28165,400