MSA Safety Incorporated - MSA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	197.17	197.06	197.06	199.18	196.1	351,643
February 19, 2026	199	198	198	200.94	196.57	199,300
February 18, 2026	202	199.79	199.79	203.26	199.7	205,400
February 17, 2026	201.74	202.14	202.14	204.49	200.47	258,344
February 13, 2026	199.02	201.94	201.94	204.32	196.54	257,500
February 12, 2026	201.98	203.08	203.08	208.92	201.75	277,816
February 11, 2026	195.17	196.76	196.76	197.55	192.12	218,000
February 10, 2026	194.95	194.66	194.66	194.97	192.52	167,642
February 09, 2026	193.12	194.61	194.61	195.13	190.03	164,346
February 06, 2026	188.81	193.13	193.13	194.39	188.72	244,110
February 05, 2026	186.67	187.16	187.16	188.49	184.71	227,800
February 04, 2026	184.61	186.91	186.91	188.58	184.49	217,000
February 03, 2026	180.69	184.26	184.26	184.42	180.69	206,826
February 02, 2026	177.13	181.31	181.31	181.44	175.46	163,500
January 30, 2026	176.55	177.15	177.15	179.27	175.39	400,931
January 29, 2026	176.54	178.26	178.26	178.26	174.56	258,041
January 28, 2026	179.55	175.78	175.78	180.11	175.68	288,700
January 27, 2026	180.9	180.2	180.2	180.9	176.1	257,922
January 26, 2026	181.22	180.57	180.57	182.02	180.09	149,905
January 23, 2026	182.36	181.39	181.39	182.92	179.89	137,129
January 22, 2026	184.72	183.43	183.43	184.76	182.59	186,200
January 21, 2026	182.24	184.16	184.16	185.54	181.48	247,718
January 20, 2026	182.21	180.86	180.86	183.26	179.25	267,300
January 16, 2026	183.29	184.64	184.64	185.02	181.64	236,068
January 15, 2026	180.78	183.03	183.03	183.07	180.51	213,200
January 14, 2026	176.36	180.12	180.12	180.2	175.12	303,400
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

MSA Safety Incorporated (MSA) NYSE