MSA Safety Incorporated Common Stock (MSA)

Historical Prices For MSA Safety Incorporated Common Stock (MSA)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	164.40	165.34	161.70	164.34	264,948	164.34
12/01/2025	160.11	164.50	159.78	163.58	353,882	163.58
11/28/2025	160.62	161.90	160.62	161.30	106,994	161.30
11/26/2025	159.35	162.00	159.35	160.96	296,855	160.96
11/25/2025	155.36	161.41	155.18	161.03	272,354	161.03
11/24/2025	155.00	155.41	153.04	154.07	239,208	154.07
11/21/2025	153.64	157.29	153.64	155.85	193,486	155.85
11/20/2025	158.02	158.68	152.86	152.94	168,378	152.94
11/19/2025	156.96	157.93	155.71	156.13	184,051	156.13
11/18/2025	154.65	157.24	153.38	156.92	169,720	156.92
11/17/2025	156.17	156.67	154.11	155.55	219,840	155.55
11/14/2025	157.28	158.34	155.85	156.29	189,972	156.29
11/13/2025	159.95	161.49	158.75	159.27	186,797	158.74
11/12/2025	160.74	161.46	159.98	161.40	197,869	160.86
11/11/2025	160.34	161.64	158.73	160.13	168,527	159.60
11/10/2025	160.14	161.99	157.36	160.47	181,736	159.94
11/07/2025	156.34	159.05	155.80	158.96	156,765	158.43
11/06/2025	159.84	161.17	156.06	157.07	238,764	156.55
11/05/2025	157.32	161.28	157.01	159.97	270,776	159.44
11/04/2025	154.74	157.52	154.74	157.32	208,778	156.80
11/03/2025	155.19	156.30	151.10	155.98	313,366	155.46
10/31/2025	156.75	157.83	154.72	157.03	377,373	156.51
10/30/2025	167.30	167.39	154.72	157.20	502,486	156.68
10/29/2025	163.16	173.63	163.12	169.44	613,871	168.88
10/28/2025	166.76	167.97	162.25	162.71	416,198	162.17
10/27/2025	168.96	170.06	166.74	166.78	228,569	166.22
10/24/2025	167.54	168.75	165.84	168.20	224,758	167.64
10/23/2025	165.74	166.81	164.20	166.72	222,018	166.16
10/22/2025	168.49	168.49	165.19	165.33	212,966	164.78
10/21/2025	166.50	169.78	165.88	168.59	198,260	168.03
10/20/2025	165.84	167.12	164.74	166.31	195,077	165.76
10/17/2025	165.28	165.69	164.10	165.07	184,699	164.52
10/16/2025	167.68	167.68	164.19	165.04	174,926	164.49
10/15/2025	167.80	169.53	164.77	167.41	280,871	166.85
10/14/2025	167.59	170.21	167.59	167.85	188,030	167.29
10/13/2025	171.49	171.72	169.25	169.27	259,184	168.71
10/10/2025	170.86	171.83	169.78	170.57	178,037	170.00
10/09/2025	174.22	174.64	169.53	170.58	135,270	170.01
10/08/2025	172.73	173.83	171.34	173.60	108,788	173.02
10/07/2025	175.33	176.25	171.07	172.09	111,963	171.52
10/06/2025	174.10	177.20	173.22	175.18	160,342	174.60
10/03/2025	174.34	174.99	172.54	174.00	163,052	173.42
10/02/2025	172.20	173.84	171.26	173.63	144,044	173.05
10/01/2025	171.26	173.47	170.60	172.47	194,571	171.90
9/30/2025	171.19	172.66	170.62	172.07	174,995	171.50
9/29/2025	171.40	171.65	169.91	171.02	304,095	170.45
9/26/2025	168.78	170.93	168.78	170.88	152,743	170.31
9/25/2025	169.05	170.82	167.91	168.94	157,704	168.38
9/24/2025	172.15	172.87	168.75	169.59	186,669	169.03
9/23/2025	172.07	173.94	170.88	172.08	213,190	171.51
9/22/2025	170.47	172.93	169.88	172.35	246,900	171.78
9/19/2025	171.39	173.28	170.56	170.97	1,205,606	170.40
9/18/2025	169.35	171.90	169.15	170.58	183,610	170.01
9/17/2025	168.72	171.53	168.50	168.96	205,223	168.40
9/16/2025	169.19	169.65	166.79	168.32	198,897	167.76
9/15/2025	169.19	170.79	168.18	169.03	165,548	168.47
9/12/2025	171.37	171.37	168.64	169.26	191,389	168.70
9/11/2025	170.29	173.19	170.16	171.89	211,115	171.32
9/10/2025	168.56	169.91	167.57	169.33	393,778	168.77
9/09/2025	170.43	170.43	167.71	168.79	217,628	168.23
9/08/2025	169.35	171.18	168.04	170.30	316,483	169.73
9/05/2025	173.00	173.62	169.43	170.46	166,708	169.89
9/04/2025	169.24	172.38	168.34	172.31	201,177	171.74
9/03/2025	168.52	169.25	167.51	169.02	213,119	168.46