MSA Safety Incorporated - MSA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	169.71	170.45	170.45	171.25	169.43	232,954
August 15, 2025	168.66	169.61	169.61	169.79	167.63	373,300
August 14, 2025	172.57	170.19	169.66	173.04	170.14	213,142
August 13, 2025	172.74	173.93	173.39	173.95	170.6	300,225
August 12, 2025	170.18	171.99	171.45	172.48	169.37	299,614
August 11, 2025	174.06	169.43	168.9	175.48	168.64	394,117
August 08, 2025	178.25	174.18	173.64	179.5	172.81	285,700
August 07, 2025	179	176.94	176.39	179.15	176.45	158,204
August 06, 2025	180.31	178.07	177.52	180.31	176.83	219,000
August 05, 2025	181	179.94	179.94	182.86	178.5	345,847
August 04, 2025	175.99	177.45	177.45	177.87	175.42	250,155
August 01, 2025	175.45	175.23	175.23	177.41	173.3	220,600
July 31, 2025	177.92	177.87	177.87	181.05	177.22	247,010
July 30, 2025	178.75	179.5	179.5	180.57	178.29	189,300
July 29, 2025	179.53	178.67	178.67	179.53	177.66	196,222
July 28, 2025	180	178.25	178.25	180	175.92	212,020
July 25, 2025	177.71	180.03	180.03	180.37	175.17	234,700
July 24, 2025	176.32	176.87	176.87	177.3	174.79	139,642
July 23, 2025	177.37	177.5	177.5	178.71	176.07	165,735
July 22, 2025	174.78	176.38	176.38	178.15	173.25	302,946
July 21, 2025	176.21	174.06	174.06	177	173.86	146,602
July 18, 2025	176.11	174.92	174.92	176.11	174.24	141,901
July 17, 2025	171.25	175.15	175.15	175.38	171.2	193,340
July 16, 2025	169.81	171.63	171.63	172.13	168.85	170,020
July 15, 2025	173.09	170.67	170.67	173.71	170.57	168,400
July 14, 2025	172.11	173.23	173.23	173.95	172.11	118,821
July 11, 2025	173.96	172.77	172.77	174.19	172.52	87,227
July 10, 2025	173.22	174.99	174.99	176.3	172.5	134,312
July 09, 2025	175.2	173.44	173.44	176.99	172.98	222,709
July 08, 2025	171.53	174.33	174.33	175.05	171.53	212,928
July 07, 2025	175.48	171.54	171.54	175.48	170.6	218,447
July 03, 2025	174.48	175.77	175.77	175.77	173.85	154,900
July 02, 2025	171.21	173.53	173.53	173.55	170.44	205,810
July 01, 2025	166.82	171.3	171.3	172.73	165.94	169,132
June 30, 2025	167.27	167.53	167.53	168.04	165.47	195,800
June 27, 2025	169.76	167.33	167.33	170.11	166.25	377,222
June 26, 2025	168.71	169.16	169.16	169.89	167.41	153,932
June 25, 2025	168.5	168.06	168.06	169.78	166.39	227,800
June 24, 2025	167.62	168.66	168.66	169.49	166.53	212,247
June 23, 2025	164.35	166.4	166.4	166.52	163.41	196,806
June 20, 2025	165.84	164.85	164.85	167.08	164.82	757,600
June 18, 2025	164.07	165.12	165.12	166.65	163.98	271,015
June 17, 2025	164.93	164.14	164.14	166.78	163.84	277,647
June 16, 2025	163.61	165.93	165.93	166.08	163.02	177,714
June 13, 2025	163.63	162.17	162.17	164.81	161.9	204,600
June 12, 2025	164.81	164.83	164.83	165.07	163.47	115,000
June 11, 2025	166.3	165.06	165.06	166.62	164.54	128,026
June 10, 2025	166.71	166.42	166.42	167.35	166.08	138,002
June 09, 2025	165.6	166.09	166.09	166.98	165	179,200
June 06, 2025	166.8	165.11	165.11	167.5	164.89	134,100
June 05, 2025	165.2	165.25	165.25	166.46	164.37	175,200
June 04, 2025	166.15	165.04	165.04	166.52	165.04	170,349
June 03, 2025	161.71	165.21	165.21	166.15	161.08	235,636
June 02, 2025	162.23	161.84	161.84	163.37	161.1	445,801
May 30, 2025	163.91	162.97	162.97	164.05	162.13	373,900
May 29, 2025	163	164.21	164.21	164.68	162.43	335,000
May 28, 2025	162.06	162.33	162.33	162.66	161.13	263,802
May 27, 2025	159.62	162.4	162.4	162.5	158.57	179,400
May 23, 2025	156.53	157.75	157.75	158.22	156.12	157,108
May 22, 2025	157.2	158.31	158.31	159.22	156.45	251,705

MSA Safety Incorporated (MSA) NYSE