Education
About Us
Working with TipRanks
Follow Us
MSA Safety Incorporated (MSA)
NYSE:MSA
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
176.55
179.27
175.39
177.15
177.15
-0.62%
400,931
1.81
Jan 29, 2026
176.54
178.26
174.56
178.26
178.26
+1.41%
258,041
1.16
Jan 28, 2026
179.55
180.11
175.68
175.78
175.78
-2.45%
288,670
1.29
Jan 27, 2026
180.90
180.90
176.10
180.20
180.20
-0.20%
257,922
1.13
Jan 26, 2026
181.22
182.02
180.09
180.57
180.57
-0.45%
149,905
0.64
Jan 23, 2026
182.36
182.92
179.89
181.39
181.39
-1.11%
137,129
0.57
Jan 22, 2026
184.72
184.76
182.59
183.43
183.43
-0.40%
186,172
0.78
Jan 21, 2026
182.24
185.54
181.48
184.16
184.16
+1.82%
247,718
1.03
Jan 20, 2026
182.21
183.26
179.25
180.86
180.86
-2.05%
267,250
1.12
Jan 19, 2026
183.29
185.02
181.64
184.64
184.64
0.00%
0
0.00
Jan 16, 2026
183.29
185.02
181.64
184.64
184.64
+0.88%
236,068
0.98
Jan 15, 2026
180.78
183.07
180.51
183.03
183.03
+1.62%
213,159
0.88
Jan 14, 2026
176.36
180.20
175.12
180.12
180.12
+1.97%
303,385
1.27
Jan 13, 2026
175.02
176.67
174.30
176.64
176.64
+0.94%
232,240
0.97
Jan 12, 2026
173.39
175.19
171.18
175.00
175.00
+0.59%
171,781
0.72
Jan 09, 2026
172.00
174.35
169.94
173.98
173.98
+1.30%
160,184
0.67
Jan 08, 2026
168.91
171.81
166.57
171.75
171.75
+1.90%
188,920
0.78
Jan 07, 2026
170.10
170.10
168.04
168.54
168.54
-0.44%
131,762
0.54
Jan 06, 2026
167.60
170.02
167.27
169.29
169.29
+0.52%
219,115
0.91
Jan 05, 2026
161.76
170.08
161.76
168.42
168.42
+3.81%
338,225
1.42
Jan 02, 2026
160.23
163.26
159.67
162.24
162.24
+1.31%
361,107
1.55
Jan 01, 2026
162.44
163.75
159.97
160.14
160.14
0.00%
0
0.00
Dec 31, 2025
162.44
163.75
159.97
160.14
160.14
-1.49%
191,470
0.81
Dec 30, 2025
163.28
165.33
161.94
162.57
162.57
-0.47%
199,333
0.85
Dec 29, 2025
163.84
164.07
161.17
163.34
163.34
-0.32%
224,180
0.96
Dec 26, 2025
161.51
164.35
160.49
163.86
163.86
+1.49%
441,751
1.92
Dec 25, 2025
161.06
162.66
160.34
161.45
161.45
0.00%
0
0.00
Dec 24, 2025
161.06
162.66
160.34
161.45
161.45
-0.13%
112,381
0.48
Dec 23, 2025
160.09
162.74
160.09
161.66
161.66
+0.12%
165,391
0.70
Dec 22, 2025
160.01
163.11
159.48
161.47
161.47
+0.86%
204,358
0.87
Dec 19, 2025
160.62
162.21
158.04
160.09
160.09
-0.29%
487,429
2.11
Dec 18, 2025
158.97
161.93
158.74
160.56
160.56
+1.31%
297,303
1.29
Dec 17, 2025
158.49
161.11
158.40
158.48
158.48
-0.50%
155,395
0.63
Dec 16, 2025
160.20
161.09
158.74
159.27
159.27
-0.67%
165,714
0.67
Dec 15, 2025
163.01
163.65
159.93
160.34
160.34
-1.27%
207,819
0.84
Dec 12, 2025
164.60
165.93
161.33
162.40
162.40
-0.96%
234,978
0.95
Dec 11, 2025
159.81
164.82
159.81
163.97
163.97
+3.11%
212,343
0.86
Dec 10, 2025
158.04
159.94
157.52
159.02
159.02
+0.77%
341,186
1.40
Dec 09, 2025
160.79
162.47
157.62
157.80
157.80
-1.63%
228,166
0.94
Dec 08, 2025
161.97
163.00
159.35
160.41
160.41
-1.18%
442,836
1.83
Dec 05, 2025
162.96
165.24
161.71
162.33
162.33
-0.54%
230,186
0.95
Dec 04, 2025
163.11
165.59
161.09
163.21
163.21
+0.06%
462,299
1.93
Dec 03, 2025
164.59
167.54
163.04
163.12
163.12
-0.74%
311,813
1.31
Dec 02, 2025
164.40
165.34
161.70
164.34
164.34
+0.46%
264,948
1.12
Dec 01, 2025
160.11
164.50
159.78
163.58
163.58
+1.41%
353,882
1.51
Nov 28, 2025
160.62
161.90
160.62
161.30
161.30
+0.21%
106,994
0.45
Nov 27, 2025
159.35
162.01
159.35
160.96
160.96
0.00%
0
0.00
Nov 26, 2025
159.35
162.01
159.35
160.96
160.96
-0.04%
296,855
1.27
Nov 25, 2025
155.36
161.41
155.18
161.03
161.03
+4.52%
272,354
1.17
Nov 24, 2025
155.00
155.41
153.04
154.07
154.07
-1.14%
240,570
1.03
Rows: