MSA Safety Incorporated - MSA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	175.02	176.64	176.64	176.67	174.3	232,240
January 12, 2026	173.39	175	175	175.19	171.18	171,800
January 09, 2026	172	173.98	173.98	174.35	169.94	160,200
January 08, 2026	168.91	171.75	171.75	171.81	166.57	188,920
January 07, 2026	170.1	168.54	168.54	170.1	168.04	131,800
January 06, 2026	167.6	169.29	169.29	170.02	167.27	219,115
January 05, 2026	161.76	168.42	168.42	170.08	161.76	338,225
January 02, 2026	160.23	162.24	162.24	163.23	159.67	326,602
December 31, 2025	162.44	160.14	160.14	163.75	159.97	191,500
December 30, 2025	163.3	162.57	162.57	165.33	162.08	199,333
December 29, 2025	163.84	163.34	163.34	164.07	161.17	224,200
December 26, 2025	161.51	163.86	163.86	164.35	160.49	441,800
December 24, 2025	161.06	161.45	161.45	162.66	160.34	112,400
December 23, 2025	160.09	161.66	161.66	162.74	160.09	165,400
December 22, 2025	160.01	161.47	161.47	163.11	159.48	204,400
December 19, 2025	160.62	160.09	160.09	162.21	158.04	487,429
December 18, 2025	158.97	160.56	160.56	161.93	158.74	297,303
December 17, 2025	158.49	158.48	158.48	161.1	158.4	155,400
December 16, 2025	160.2	159.27	159.27	161.09	158.74	165,714
December 15, 2025	163.01	160.34	160.34	163.65	159.93	207,819
December 12, 2025	164.6	162.4	162.4	165.93	161.32	234,978
December 11, 2025	159.81	163.97	163.97	164.82	159.81	212,343
December 10, 2025	158.04	159.02	159.02	159.94	157.52	341,200
December 09, 2025	160.79	157.8	157.8	162.47	157.62	228,200
December 08, 2025	161.97	160.41	160.41	163	159.35	442,836
December 05, 2025	162.96	162.33	162.33	165.24	161.71	230,200
December 04, 2025	161.09	163.21	163.21	165.59	161.09	453,931
December 03, 2025	164.59	163.12	163.12	167.54	163.04	311,800
December 02, 2025	164.4	164.34	164.34	165.34	161.7	264,948
December 01, 2025	160.11	163.58	163.58	164.5	159.78	353,900
November 28, 2025	160.62	161.3	161.3	161.9	160.62	107,000
November 26, 2025	159.35	160.96	160.96	162.01	159.35	296,900
November 25, 2025	155.36	161.03	161.03	161.41	155.18	272,400
November 24, 2025	155	154.07	154.1	155.38	153.04	230,560
November 21, 2025	153.64	155.85	155.85	157.29	153.64	193,500
November 20, 2025	158.02	152.94	152.94	158.68	152.86	168,400
November 19, 2025	156.96	156.13	156.13	157.93	155.71	184,100
November 18, 2025	154.65	156.92	156.92	157.24	153.38	169,720
November 17, 2025	156.17	155.55	155.55	156.67	154.11	219,840
November 14, 2025	157.28	156.29	156.29	158.35	155.85	190,000
November 13, 2025	159.95	159.27	159.27	161.49	158.75	186,800
November 12, 2025	160.74	161.4	161.4	161.46	159.98	197,900
November 11, 2025	160.34	160.13	160.13	161.64	158.73	168,500
November 10, 2025	160.14	160.47	160.47	161.99	157.36	181,700
November 07, 2025	156.34	158.96	158.96	159.05	155.8	156,800
November 06, 2025	159.84	157.07	157.07	161.17	156.06	238,800
November 05, 2025	157.32	159.97	159.97	161.28	157.01	270,800
November 04, 2025	155.37	157.48	157.48	157.48	154.74	142,933
November 03, 2025	155.19	155.98	155.98	156.3	151.1	313,400
October 31, 2025	156.75	157.03	157.03	157.83	154.72	377,400
October 30, 2025	167.3	157.2	157.2	167.39	154.72	502,500
October 29, 2025	163.16	169.44	169.44	173.64	163.12	613,900
October 28, 2025	166.76	162.71	162.71	167.98	162.25	416,200
October 27, 2025	168.96	166.78	166.78	170.07	166.74	228,600
October 24, 2025	167.54	168.2	168.2	168.75	165.85	224,800
October 23, 2025	165.74	166.72	166.72	166.81	164.2	222,018
October 22, 2025	168.49	165.33	165.33	168.49	165.19	213,000
October 21, 2025	166.5	168.59	168.59	169.78	165.88	198,300
October 20, 2025	165.84	166.31	166.31	167.12	164.74	195,100
October 17, 2025	165.28	165.07	165.07	165.69	164.1	184,700

MSA Safety Incorporated (MSA) NYSE