MSA Safety Incorporated (MSA)
NYSE:MSA
Want to see MSA full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 26, 2026
167.08
170.46
165.92
170.46
170.46
+1.69%
478,809
1.60
Jun 25, 2026
165.92
169.22
165.38
167.62
167.62
+1.41%
316,715
1.06
Jun 24, 2026
163.64
168.89
163.64
165.29
165.29
+1.62%
248,366
0.83
Jun 23, 2026
163.25
165.84
162.43
162.66
162.66
-0.79%
287,830
0.97
Jun 22, 2026
164.00
165.72
163.03
163.95
163.95
-0.27%
299,866
1.02
Jun 18, 2026
162.16
164.98
161.05
164.39
164.39
+2.62%
824,167
2.87
Jun 17, 2026
161.03
164.72
159.05
160.20
160.20
-1.44%
341,065
1.20
Jun 16, 2026
163.30
165.41
162.01
162.54
162.54
+0.04%
294,529
1.04
Jun 15, 2026
161.08
163.91
160.21
162.48
162.48
+1.62%
343,895
1.23
Jun 12, 2026
161.36
161.40
159.01
159.89
159.89
+0.25%
370,483
1.33
Jun 11, 2026
157.36
159.86
155.78
159.49
159.49
+2.05%
364,447
1.32
Jun 10, 2026
160.67
161.71
156.27
156.28
156.28
-2.79%
529,271
1.96
Jun 09, 2026
160.84
163.08
158.72
160.77
160.77
+1.15%
412,713
1.56
Jun 08, 2026
161.27
162.82
158.32
158.94
158.94
-1.46%
337,098
1.28
Jun 05, 2026
161.51
161.92
159.85
161.30
161.30
-0.13%
282,175
1.08
Jun 04, 2026
165.72
166.02
161.28
161.51
161.51
-1.87%
274,564
1.06
Jun 03, 2026
162.61
165.42
161.13
164.59
164.59
+0.81%
400,321
1.57
Jun 02, 2026
163.25
165.85
162.59
163.27
163.27
+0.09%
217,172
0.86
Jun 01, 2026
163.85
164.65
161.13
163.13
163.13
-1.61%
390,879
1.56
May 29, 2026
168.89
170.20
165.07
165.80
165.80
-2.59%
456,341
1.86
May 28, 2026
170.98
171.83
168.23
170.21
170.21
-0.87%
431,119
1.78
May 27, 2026
174.68
174.71
169.87
171.70
171.70
-0.88%
556,023
2.35
May 26, 2026
171.75
174.01
169.68
173.23
173.23
+1.33%
313,030
1.33
May 22, 2026
168.99
171.09
166.81
170.95
170.95
+1.42%
194,337
0.83
May 21, 2026
167.72
170.60
164.91
168.55
168.55
-0.24%
218,206
0.93
May 20, 2026
165.50
169.87
164.48
168.96
168.96
+2.33%
223,315
0.94
May 19, 2026
168.20
168.20
165.09
165.11
165.11
-2.60%
193,440
0.82
May 18, 2026
172.27
173.34
169.05
169.52
169.52
-1.00%
213,187
0.90
May 15, 2026
172.77
174.01
170.98
171.24
171.24
-1.67%
378,155
1.61
May 14, 2026
174.85
177.43
172.11
174.69
174.15
+1.28%
361,056
1.57
May 13, 2026
169.36
173.95
168.49
172.48
171.95
+1.73%
478,638
2.12
May 12, 2026
168.72
169.74
165.84
169.55
169.03
+0.58%
308,048
1.37
May 11, 2026
169.80
171.24
167.98
168.57
168.05
-0.81%
241,288
1.07
May 08, 2026
173.62
173.62
169.23
169.94
169.41
-1.14%
221,406
0.99
May 07, 2026
175.79
178.76
171.29
171.90
171.37
-1.19%
420,833
1.91
May 06, 2026
171.59
174.98
168.82
173.97
173.43
+3.02%
445,712
2.05
May 05, 2026
170.17
175.90
168.51
168.87
168.35
+2.18%
492,911
2.32
May 04, 2026
166.67
168.42
164.37
165.26
164.75
-0.32%
196,590
0.92
May 01, 2026
166.79
166.85
165.09
165.79
165.28
-0.36%
201,278
0.94
Apr 30, 2026
164.21
167.61
164.19
166.39
165.88
+1.38%
250,736
1.18
Apr 29, 2026
167.54
167.54
163.83
164.13
163.62
-1.87%
247,600
1.16
Apr 28, 2026
171.48
172.22
166.65
167.26
166.74
-2.16%
335,915
1.58
Apr 27, 2026
170.08
172.00
169.09
170.95
170.42
+0.65%
198,793
0.93
Apr 24, 2026
171.06
172.64
168.88
169.85
169.32
-1.43%
195,758
0.91
Apr 23, 2026
169.20
173.11
169.20
172.31
171.78
+1.30%
146,916
0.68
Apr 22, 2026
172.84
173.47
169.81
170.10
169.57
-0.99%
148,370
0.69
Apr 21, 2026
173.49
176.01
170.90
171.81
171.28
-0.97%
143,727
0.67
Apr 20, 2026
172.21
174.75
171.60
173.50
172.96
+0.17%
279,149
1.30
Apr 17, 2026
167.65
174.64
166.18
173.21
172.67
+4.87%
374,503
1.75
Apr 16, 2026
165.35
167.65
162.82
165.17
164.66
-0.43%
440,825
2.13
Rows: