MSA Safety Incorporated - MSA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	167.68	165.04	165.04	167.68	164.2	174,926
October 15, 2025	167.8	167.41	167.41	169.53	164.77	280,900
October 14, 2025	167.59	167.85	167.85	170.21	167.59	188,030
October 13, 2025	171.49	169.27	169.27	171.72	169.25	259,200
October 10, 2025	170.86	170.57	170.57	171.83	169.79	178,037
October 09, 2025	174.22	170.58	170.58	174.64	169.53	135,300
October 08, 2025	172.73	173.6	173.6	173.83	171.34	108,800
October 07, 2025	175.33	172.09	172.09	176.25	171.07	112,000
October 06, 2025	174.1	175.18	175.18	177.2	173.22	160,342
October 03, 2025	174.34	174	174	174.99	172.55	163,100
October 02, 2025	172.2	173.63	173.63	173.84	171.26	144,044
October 01, 2025	171.26	172.47	172.47	173.47	170.6	194,600
September 30, 2025	171.19	172.07	172.07	172.66	170.62	175,000
September 29, 2025	171.4	171.02	171.02	171.65	169.91	304,100
September 26, 2025	168.78	170.88	170.88	170.93	168.78	152,310
September 25, 2025	169.05	168.94	168.94	170.83	167.92	157,704
September 24, 2025	172.15	169.59	169.59	172.87	168.75	186,700
September 23, 2025	172.07	172.08	172.08	173.94	170.88	213,200
September 22, 2025	170.47	172.35	172.35	172.93	169.89	246,900
September 19, 2025	171.39	170.97	170.97	173.28	170.56	1.21M
September 18, 2025	169.35	170.58	170.58	171.9	169.15	183,610
September 17, 2025	168.72	168.96	168.96	171.54	168.5	205,223
September 16, 2025	169.19	168.32	168.32	169.65	166.79	198,900
September 15, 2025	169.19	169.03	169.03	170.79	168.18	165,548
September 12, 2025	171.37	169.26	169.26	171.37	168.64	191,400
September 11, 2025	170.29	171.89	171.89	173.19	170.17	211,115

MSA Safety Incorporated (MSA) NYSE