MSA Safety Incorporated Common Stock (MSA)

165.80
+165.78 (975194.12%)
NYSE· Last Trade: Jun 1st, 3:23 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MSA Safety Incorporated Common Stock (MSA)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.02170.19165.07165.80456,342165.80
5/28/2026170.98171.83168.23170.21431,119170.21
5/27/2026174.68174.71169.87171.70556,024171.70
5/26/2026171.75174.00169.68173.23313,031173.23
5/22/2026168.99171.09166.81170.95194,338170.95
5/21/2026167.72170.60164.91168.55218,207168.55
5/20/2026165.50169.87164.47168.96223,315168.96
5/19/2026168.20168.20165.09165.11193,440165.11
5/18/2026172.27173.34169.05169.52213,188169.52
5/15/2026172.77174.00170.98171.24378,156171.24
5/14/2026174.85177.43172.11174.69361,056174.15
5/13/2026169.36173.94168.49172.48478,639171.95
5/12/2026168.72169.74165.84169.55308,048169.03
5/11/2026169.80171.24167.97168.57241,289168.05
5/08/2026173.62173.62169.23169.94221,406169.41
5/07/2026175.79178.75171.29171.90420,833171.37
5/06/2026171.59174.98168.82173.97445,713173.43
5/05/2026170.17175.90168.51168.87492,912168.35
5/04/2026166.67168.42164.37165.26196,590164.75
5/01/2026166.79166.85165.09165.79201,279165.28
4/30/2026164.21167.61164.19166.39250,737165.88
4/29/2026167.54167.54163.83164.13247,601163.62
4/28/2026171.48172.22166.65167.26335,916166.74
4/27/2026170.08172.00169.09170.95198,793170.42
4/24/2026171.06172.64168.88169.85195,758169.32
4/23/2026169.20173.11169.20172.31146,917171.78
4/22/2026172.84173.47169.81170.10148,371169.57
4/21/2026173.49176.01170.90171.81143,728171.28
4/20/2026172.21174.75171.60173.50279,149172.96
4/17/2026167.65174.64166.18173.21374,503172.68
4/16/2026165.35167.65162.82165.17440,826164.66
4/15/2026171.35171.35165.78165.89248,040165.38
4/14/2026172.85174.79171.55171.57268,924171.04
4/13/2026171.83172.59169.83172.47194,311171.94
4/10/2026171.85173.64170.57172.23137,158171.70
4/09/2026169.60172.57168.53171.42219,722170.89
4/08/2026170.20174.43168.53171.33307,617170.80
4/07/2026165.22167.04163.12165.76216,403165.25
4/06/2026164.77166.63163.38165.66108,466165.15
4/02/2026163.58168.78163.20165.12192,168164.61
4/01/2026163.80168.10162.82166.35211,625165.84
3/31/2026163.39166.63158.56163.95446,965163.44
3/30/2026165.54168.85159.97160.69297,078160.19
3/27/2026167.00167.03164.66165.26205,161164.75
3/26/2026174.62176.34167.23167.69279,378167.17
3/25/2026176.49177.40173.32176.03214,301175.49
3/24/2026172.28176.27170.80174.98165,547174.44
3/23/2026175.11176.18173.52173.55198,236173.01
3/20/2026172.07173.10168.98170.14329,924169.61
3/19/2026172.15174.47171.92172.78161,438172.25
3/18/2026176.13177.26173.12173.53214,881172.99
3/17/2026177.36179.49176.55176.61175,262176.06
3/16/2026179.07181.00176.61176.69193,186176.14
3/13/2026180.78181.27175.39177.22205,277176.67
3/12/2026181.97183.40178.93179.44163,908178.88
3/11/2026181.66184.27179.88183.55147,704182.98
3/10/2026183.69186.56182.70183.05172,879182.48
3/09/2026181.88185.26178.29184.86140,185184.29
3/06/2026184.46184.72181.30183.43162,606182.86
3/05/2026190.25191.34186.35187.61139,413187.03
3/04/2026194.65195.85190.65192.73168,182192.13
3/03/2026194.71197.97190.13193.90187,427193.30
3/02/2026194.04199.16194.04198.18164,889197.57