MSA Safety Incorporated Common Stock (MSA)

174.61
+0.00 (0.00%)
NYSE · Last Trade: Nov 13th, 5:39 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MSA Safety Incorporated Common Stock (MSA)

DateOpenHighLowCloseVolumeAdjusted Close
11/12/2026176.55177.99173.10174.61195,361174.07
11/11/2026175.08176.65173.63176.24232,944175.69
11/10/2026171.95175.37171.95175.24267,919174.70
11/09/2026172.40175.19172.40173.07357,928172.53
11/06/2026168.44171.43167.71170.14597,603169.61
11/05/2026178.99179.19168.91169.99374,441169.46
11/04/2026179.12179.99172.85177.60532,969177.05
11/03/2026173.10179.16170.63174.06698,700173.52
11/02/2026181.32187.15179.74186.44341,179185.86
10/30/2026180.00181.13177.82178.57398,134178.02
10/29/2026178.00179.94177.46179.16182,317178.61
10/28/2026179.57180.00176.01177.16235,605176.61
10/27/2026183.59183.59178.79179.17239,177178.62
10/26/2026183.48185.07182.18182.57161,743182.00
10/23/2026183.09184.58181.85182.26242,570181.70
10/22/2026181.77184.48178.91184.44219,279183.87
10/21/2026183.89185.23182.02183.34196,963182.77
10/20/2026178.64182.24177.61182.21199,917181.65
10/19/2026179.44180.40178.10178.74191,290178.19
10/16/2026181.43184.63177.80179.05215,379178.50
10/15/2026182.41183.53180.34181.79222,137181.23
10/14/2026180.98182.88180.98181.57207,800181.01
10/13/2026180.90182.40178.24181.79177,499181.23
10/12/2026180.33182.65179.38181.99261,376181.43
10/09/2026178.29181.83177.31180.71193,682180.15
10/08/2026178.00178.49175.29178.10193,381177.55
10/07/2026180.33181.16177.53179.28319,256178.73
10/06/2026184.16184.67182.38182.45190,937181.89
10/05/2026180.96184.60180.03183.13319,821182.56
10/02/2026181.44182.98181.12181.23229,547180.67
10/01/2026178.37180.09177.39179.03178,048178.48
9/30/2026181.41181.41177.84177.88266,699177.33
9/29/2026182.20183.73180.07180.56206,197180.00
9/28/2026182.35183.83180.60182.32192,577181.76
9/25/2026182.27184.33181.41182.46213,431181.90
9/24/2026182.43184.23181.17182.11207,070181.55
9/23/2026178.18183.58177.30182.84235,723182.28
9/22/2026179.39180.31174.84178.91219,997178.36
9/21/2026179.34179.89176.03177.25401,402176.70
9/18/2026178.93179.99177.04179.66689,345179.10
9/17/2026181.76181.76178.10178.70233,008178.15
9/16/2026179.73182.09179.04179.82262,083179.26
9/15/2026181.71181.71178.59178.79163,461178.24
9/14/2026181.32182.17179.38180.81199,161180.25
9/11/2026183.17184.28181.59182.18151,112181.62
9/10/2026183.75184.00180.65181.27183,384180.71
9/09/2026187.44189.56184.68184.80302,367184.23
9/08/2026188.23190.54186.77188.72196,044188.14
9/04/2026187.14190.83187.05188.69237,642188.11
9/03/2026188.66190.00186.23187.71250,388187.13
9/02/2026187.35188.75186.27188.53191,037187.95
9/01/2026186.00188.73185.11187.39193,477186.81
8/31/2026189.76190.24185.78186.77224,533186.19
8/28/2026192.28192.37189.15190.34295,718189.75
8/27/2026189.60192.41188.83191.67172,354191.08
8/26/2026188.63191.00187.58190.52183,830189.93
8/25/2026190.15190.74186.81187.69193,878187.11
8/24/2026190.42191.44188.67188.90301,472188.32
8/21/2026189.48189.85187.31189.43181,039188.84
8/20/2026188.53191.39186.75188.44182,600187.86
8/19/2026191.10191.10188.74189.43214,403188.84
8/18/2026188.78190.06186.50189.38227,156188.79
8/17/2026188.09190.55187.29189.14187,196188.56
8/14/2026188.77190.13187.28189.13258,200188.54
8/13/2026192.84194.06188.63189.77320,970188.65