MSA Safety Incorporated Common Stock (MSA)

186.77
-3.57 (-1.88%)
NYSE· Last Trade: Aug 31st, 10:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MSA Safety Incorporated Common Stock (MSA)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026189.76190.24185.78186.77224,533186.77
8/28/2026192.28192.37189.15190.34295,718190.34
8/27/2026189.60192.41188.83191.67172,354191.67
8/26/2026188.63191.00187.58190.52183,830190.52
8/25/2026190.15190.74186.81187.69193,878187.69
8/24/2026190.42191.44188.67188.90301,472188.90
8/21/2026189.48189.85187.31189.43181,039189.43
8/20/2026188.53191.39186.75188.44182,600188.44
8/19/2026191.10191.10188.74189.43214,403189.43
8/18/2026188.78190.06186.50189.38227,156189.38
8/17/2026188.09190.55187.29189.14187,196189.14
8/14/2026188.77190.13187.28189.13258,200189.13
8/13/2026192.84194.06188.63189.77320,970189.23
8/12/2026192.33193.54191.02192.04231,794191.49
8/11/2026193.59196.56192.96192.96228,435192.41
8/10/2026193.98195.31190.19193.13263,498192.58
8/07/2026193.38196.33189.26194.19531,448193.64
8/06/2026194.02195.35191.86193.96451,692193.41
8/05/2026192.97195.45192.47192.81431,943192.26
8/04/2026188.62193.87186.45193.23391,208192.68
8/03/2026190.28195.75188.47192.46433,076191.91
7/31/2026183.31196.00182.52190.27721,910189.73
7/30/2026177.20181.26172.21174.35220,110173.85
7/29/2026177.55178.00174.33175.81203,260175.31
7/28/2026176.90181.47176.90179.73341,404179.22
7/27/2026175.70177.07173.28175.63163,182175.13
7/24/2026175.32176.56172.88174.64199,075174.14
7/23/2026170.90174.38170.90174.06219,651173.56
7/22/2026169.10171.98169.10171.83224,652171.34
7/21/2026171.45171.78168.62169.99452,062169.51
7/20/2026172.46172.46169.79171.13215,840170.64
7/17/2026172.12175.00170.39171.03185,966170.54
7/16/2026168.46173.44168.46173.39223,954172.90
7/15/2026167.58169.69166.41169.00119,201168.52
7/14/2026169.52171.58167.65167.83193,613167.35
7/13/2026170.15172.20167.29168.56244,880168.08
7/10/2026167.58172.05167.58170.61252,706170.13
7/09/2026168.05169.64166.60167.85229,400167.37
7/08/2026168.37168.57166.33167.41336,400166.93
7/07/2026172.61173.38168.44170.34257,843169.85
7/06/2026171.35173.11170.10172.19266,948171.70
7/02/2026170.59171.59168.37171.48218,264170.99
7/01/2026174.55175.00169.42170.28355,752169.79
6/30/2026172.51174.97171.32174.58336,354174.08
6/29/2026170.30173.47168.99172.06465,562171.57
6/26/2026167.08170.46165.92170.46478,809169.97
6/25/2026165.92169.22165.38167.62316,715167.14
6/24/2026163.64168.89163.64165.29248,366164.82
6/23/2026163.25165.84162.43162.66287,831162.20
6/22/2026164.00165.72163.03163.95299,866163.48
6/18/2026162.16164.98161.05164.39824,172163.92
6/17/2026161.03164.72159.05160.20341,065159.74
6/16/2026163.30165.41162.01162.54294,530162.08
6/15/2026161.08163.91160.21162.48343,896162.02
6/12/2026161.36161.40159.01159.89370,483159.44
6/11/2026157.36159.86155.78159.49364,448159.04
6/10/2026160.67161.71156.27156.28529,271155.84
6/09/2026160.84163.08159.92160.77412,714160.31
6/08/2026161.27162.82158.32158.94337,099158.49
6/05/2026161.51161.92159.85161.30282,175160.84
6/04/2026165.72166.02161.28161.51274,565161.05
6/03/2026162.61165.42161.13164.59400,321164.12
6/02/2026163.25165.85162.59163.27217,173162.81
6/01/2026163.85164.65161.13163.13390,880162.67