NYSE : MSA
MSA Safety Incorporated — Price history
Industrials · Security & Protection Services · United States
Last price 179.16 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 6.91B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MSA Safety Incorporated (MSA) closed at 178.57 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 178.52 | 180.57 | 176.79 | 178.57 | 2,450 | +0.00% |
| 2026-10-30 | 180 | 181.125 | 177.82 | 178.57 | 398,130 | -0.33% |
| 2026-10-29 | 178 | 179.94 | 177.46 | 179.16 | 182,318 | +1.13% |
| 2026-10-28 | 179.57 | 180 | 176.01 | 177.16 | 235,606 | -1.12% |
| 2026-10-27 | 183.59 | 183.59 | 178.79 | 179.17 | 239,175 | -1.86% |
| 2026-10-26 | 183.48 | 185.07 | 182.18 | 182.57 | 161,743 | +0.17% |
| 2026-10-23 | 183.09 | 184.58 | 181.85 | 182.26 | 242,569 | -1.18% |
| 2026-10-22 | 181.77 | 184.48 | 178.91 | 184.44 | 219,280 | +0.60% |
| 2026-10-21 | 183.89 | 185.23 | 182.02 | 183.34 | 196,966 | +0.62% |
| 2026-10-20 | 178.64 | 182.24 | 177.61 | 182.21 | 199,920 | +1.94% |
| 2026-10-19 | 179.44 | 180.4 | 178.1 | 178.74 | 191,292 | -0.17% |
| 2026-10-16 | 181.43 | 184.635 | 177.8 | 179.05 | 215,373 | -1.51% |
| 2026-10-15 | 182.41 | 183.53 | 180.34 | 181.79 | 222,137 | +0.12% |
| 2026-10-14 | 180.98 | 182.885 | 180.98 | 181.57 | 207,197 | -0.12% |
| 2026-10-13 | 180.9 | 182.4 | 178.239 | 181.79 | 177,498 | -0.11% |
| 2026-10-12 | 180.33 | 182.65 | 179.375 | 181.99 | 261,375 | +0.71% |
| 2026-10-09 | 178.29 | 181.83 | 177.305 | 180.71 | 193,680 | +1.47% |
| 2026-10-08 | 178 | 178.49 | 175.295 | 178.1 | 193,379 | -0.66% |
| 2026-10-07 | 180.33 | 181.155 | 177.53 | 179.28 | 319,244 | -1.74% |
| 2026-10-06 | 184.16 | 184.67 | 182.38 | 182.45 | 190,932 | -0.37% |
| 2026-10-05 | 180.96 | 184.6 | 180.03 | 183.13 | 319,819 | +1.05% |
| 2026-10-02 | 181.44 | 182.98 | 181.115 | 181.23 | 229,542 | +1.23% |
| 2026-10-01 | 178.37 | 180.09 | 177.39 | 179.03 | 178,046 | +0.65% |
| 2026-09-30 | 181.41 | 181.41 | 177.845 | 177.88 | 266,697 | -1.48% |
| 2026-09-29 | 182.2 | 183.73 | 180.07 | 180.56 | 206,177 | -0.97% |
| 2026-09-28 | 182.35 | 183.83 | 180.6 | 182.32 | 192,575 | -0.08% |
| 2026-09-25 | 182.27 | 184.33 | 181.41 | 182.46 | 213,270 | +0.19% |
| 2026-09-24 | 182.43 | 184.23 | 181.17 | 182.11 | 205,052 | -0.40% |
| 2026-09-23 | 178.18 | 183.58 | 177.3 | 182.84 | 235,721 | +2.20% |
| 2026-09-22 | 179.39 | 180.31 | 174.84 | 178.91 | 218,954 | +0.94% |
| 2026-09-21 | 179.34 | 179.89 | 176.035 | 177.25 | 394,086 | -1.34% |
| 2026-09-18 | 178.93 | 179.99 | 177.042 | 179.66 | 679,517 | +0.54% |
| 2026-09-17 | 181.76 | 181.76 | 178.1 | 178.7 | 232,991 | -0.62% |
| 2026-09-16 | 179.73 | 182.095 | 179.045 | 179.82 | 262,081 | +0.58% |
| 2026-09-15 | 181.71 | 181.71 | 178.595 | 178.79 | 163,460 | -1.12% |
| 2026-09-14 | 181.32 | 182.17 | 179.38 | 180.81 | 199,159 | -0.75% |
| 2026-09-11 | 183.17 | 184.28 | 181.59 | 182.18 | 151,108 | +0.50% |
| 2026-09-10 | 183.75 | 184 | 180.65 | 181.27 | 182,910 | -1.91% |
| 2026-09-09 | 187.44 | 189.56 | 184.68 | 184.8 | 295,925 | -2.08% |
| 2026-09-08 | 188.23 | 190.545 | 186.77 | 188.72 | 196,042 | +0.02% |
| 2026-09-04 | 187.14 | 190.83 | 187.05 | 188.69 | 233,766 | +0.52% |
| 2026-09-03 | 188.66 | 190 | 186.23 | 187.71 | 246,775 | -0.43% |
| 2026-09-02 | 187.35 | 188.75 | 186.274 | 188.53 | 191,036 | +0.61% |
| 2026-09-01 | 186 | 188.73 | 185.11 | 187.39 | 193,475 | +0.33% |
| 2026-08-31 | 189.76 | 190.235 | 185.785 | 186.77 | 222,841 | -1.88% |
| 2026-08-28 | 192.28 | 192.365 | 189.145 | 190.34 | 295,713 | -0.69% |
| 2026-08-27 | 189.6 | 192.41 | 188.83 | 191.67 | 169,316 | +0.60% |
| 2026-08-26 | 188.63 | 191.005 | 187.58 | 190.52 | 183,828 | +1.51% |
| 2026-08-25 | 190.15 | 190.735 | 186.808 | 187.69 | 193,876 | -0.64% |
| 2026-08-24 | 190.42 | 191.44 | 188.67 | 188.9 | 285,101 | -0.28% |
| 2026-08-21 | 189.48 | 189.855 | 187.31 | 189.43 | 181,036 | +0.53% |
| 2026-08-20 | 188.53 | 191.39 | 186.75 | 188.44 | 166,666 | -0.52% |
| 2026-08-19 | 191.1 | 191.1 | 188.74 | 189.43 | 214,401 | +0.03% |
| 2026-08-18 | 188.78 | 190.055 | 186.505 | 189.38 | 227,148 | +0.13% |
| 2026-08-17 | 188.09 | 190.55 | 187.29 | 189.14 | 187,191 | +0.01% |
| 2026-08-14 | 188.77 | 190.13 | 187.28 | 189.13 | 258,197 | -0.05% |
| 2026-08-13 | 192.84 | 194.06 | 188.635 | 189.77 | 320,957 | -1.18% |
| 2026-08-12 | 192.33 | 193.54 | 191.02 | 192.04 | 231,795 | -0.48% |
| 2026-08-11 | 193.59 | 196.561 | 192.96 | 192.96 | 228,437 | -0.09% |
| 2026-08-10 | 193.98 | 195.31 | 190.185 | 193.13 | 263,498 | -0.55% |
| 2026-08-07 | 193.38 | 196.33 | 189.265 | 194.19 | 471,447 | +0.12% |
| 2026-08-06 | 194.02 | 195.35 | 191.86 | 193.96 | 423,359 | +0.60% |
| 2026-08-05 | 192.97 | 195.45 | 192.47 | 192.81 | 431,944 | -0.22% |
| 2026-08-04 | 188.62 | 193.87 | 186.45 | 193.23 | 391,209 | +0.40% |
| 2026-08-03 | 190.28 | 195.75 | 188.47 | 192.46 | 433,076 | +1.15% |
| 2026-07-31 | 183.31 | 196 | 182.52 | 190.27 | 721,910 | +9.13% |
| 2026-07-30 | 177.2 | 181.26 | 172.205 | 174.35 | 220,111 | -0.83% |
| 2026-07-29 | 177.55 | 178 | 174.33 | 175.81 | 203,237 | -2.18% |
| 2026-07-28 | 176.9 | 181.47 | 176.9 | 179.73 | 341,404 | +2.33% |
| 2026-07-27 | 175.7 | 177.07 | 173.28 | 175.63 | 163,184 | +0.57% |
| 2026-07-24 | 175.32 | 176.56 | 172.875 | 174.64 | 199,075 | +0.33% |
| 2026-07-23 | 170.9 | 174.38 | 170.9 | 174.06 | 219,651 | +1.30% |
| 2026-07-22 | 169.1 | 171.98 | 169.1 | 171.83 | 224,653 | +1.08% |
| 2026-07-21 | 171.45 | 171.775 | 168.62 | 169.99 | 452,064 | -0.67% |
| 2026-07-20 | 172.46 | 172.46 | 169.79 | 171.13 | 215,840 | +0.06% |
| 2026-07-17 | 172.12 | 175 | 170.39 | 171.03 | 185,965 | -1.36% |
| 2026-07-16 | 168.46 | 173.44 | 168.46 | 173.39 | 223,953 | +2.60% |
| 2026-07-15 | 167.58 | 169.69 | 166.41 | 169 | 119,200 | +0.70% |
| 2026-07-14 | 169.52 | 171.58 | 167.65 | 167.83 | 193,614 | -0.43% |
| 2026-07-13 | 170.15 | 172.196 | 167.29 | 168.56 | 244,879 | -1.20% |
| 2026-07-10 | 167.58 | 172.05 | 167.58 | 170.61 | 252,705 | +1.64% |
| 2026-07-09 | 168.05 | 169.64 | 166.6 | 167.85 | 229,399 | +0.26% |
| 2026-07-08 | 168.37 | 168.57 | 166.33 | 167.41 | 336,399 | -1.72% |
| 2026-07-07 | 172.61 | 173.38 | 168.44 | 170.34 | 257,843 | -1.07% |
| 2026-07-06 | 171.35 | 173.11 | 170.1 | 172.19 | 266,953 | +0.41% |
| 2026-07-02 | 170.59 | 171.593 | 168.37 | 171.48 | 218,264 | +0.70% |
| 2026-07-01 | 174.55 | 175 | 169.416 | 170.28 | 355,752 | -2.46% |
| 2026-06-30 | 172.51 | 174.97 | 171.32 | 174.58 | 336,353 | +1.46% |
| 2026-06-29 | 170.3 | 173.47 | 168.99 | 172.06 | 465,561 | +0.94% |
| 2026-06-26 | 167.08 | 170.46 | 165.92 | 170.46 | 478,809 | +1.69% |
| 2026-06-25 | 165.92 | 169.22 | 165.38 | 167.62 | 316,715 | +1.41% |
| 2026-06-24 | 163.64 | 168.89 | 163.64 | 165.29 | 248,366 | +1.62% |
| 2026-06-23 | 163.25 | 165.84 | 162.43 | 162.66 | 287,830 | -0.79% |
| 2026-06-22 | 164 | 165.715 | 163.03 | 163.95 | 299,866 | -0.27% |
| 2026-06-18 | 162.16 | 164.978 | 161.05 | 164.39 | 824,172 | +2.62% |
| 2026-06-17 | 161.03 | 164.72 | 159.05 | 160.2 | 341,065 | -1.44% |
| 2026-06-16 | 163.3 | 165.41 | 162.01 | 162.54 | 294,529 | +0.04% |
| 2026-06-15 | 161.08 | 163.91 | 160.21 | 162.48 | 343,895 | +1.62% |
| 2026-06-12 | 161.36 | 161.4 | 159.01 | 159.89 | 370,483 | +0.25% |
| 2026-06-11 | 157.36 | 159.86 | 155.78 | 159.49 | 364,447 | +2.05% |
| 2026-06-10 | 160.67 | 161.71 | 156.27 | 156.28 | 529,271 | -2.79% |
| 2026-06-09 | 160.84 | 163.08 | 158.72 | 160.77 | 412,713 | +1.15% |
| 2026-06-08 | 161.27 | 162.82 | 158.32 | 158.94 | 337,098 | -1.46% |
| 2026-06-05 | 161.51 | 161.92 | 159.85 | 161.3 | 282,175 | -0.13% |
| 2026-06-04 | 165.72 | 166.02 | 161.28 | 161.51 | 274,564 | -1.87% |
| 2026-06-03 | 162.61 | 165.42 | 161.13 | 164.59 | 400,321 | +0.81% |
| 2026-06-02 | 163.25 | 165.85 | 162.59 | 163.27 | 217,172 | +0.09% |
| 2026-06-01 | 163.85 | 164.65 | 161.125 | 163.13 | 390,879 | -1.61% |
| 2026-05-29 | 168.89 | 170.195 | 165.07 | 165.8 | 456,341 | -2.59% |
| 2026-05-28 | 170.98 | 171.83 | 168.23 | 170.21 | 431,119 | -0.87% |
| 2026-05-27 | 174.68 | 174.71 | 169.87 | 171.7 | 556,023 | -0.88% |
| 2026-05-26 | 171.75 | 174.005 | 169.68 | 173.23 | 313,030 | +1.33% |
| 2026-05-22 | 168.99 | 171.09 | 166.81 | 170.95 | 194,337 | +1.42% |
| 2026-05-21 | 167.72 | 170.6 | 164.91 | 168.55 | 218,206 | -0.24% |
| 2026-05-20 | 165.5 | 169.87 | 164.475 | 168.96 | 223,315 | +2.33% |
| 2026-05-19 | 168.2 | 168.2 | 165.09 | 165.11 | 193,440 | -2.60% |
| 2026-05-18 | 172.27 | 173.34 | 169.05 | 169.52 | 213,187 | -1.00% |
| 2026-05-15 | 172.77 | 174.005 | 170.98 | 171.24 | 378,155 | -1.67% |
| 2026-05-14 | 174.85 | 177.43 | 172.11 | 174.69 | 361,056 | +1.28% |
| 2026-05-13 | 169.36 | 173.945 | 168.485 | 172.48 | 478,638 | +1.73% |