MSA Safety Incorporated (MSA)
NYSE:MSA
Want to see MSA full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Apr 15, 2026
171.35
171.35
165.78
165.89
165.38
-3.31%
248,040
1.20
Apr 14, 2026
172.85
174.79
171.55
171.57
171.04
-0.52%
268,923
1.31
Apr 13, 2026
171.83
172.59
169.83
172.47
171.94
+0.14%
194,310
0.94
Apr 10, 2026
171.85
173.64
170.57
172.23
171.70
+0.47%
137,158
0.66
Apr 09, 2026
169.60
172.57
168.54
171.42
170.89
+0.05%
219,721
1.06
Apr 08, 2026
170.20
174.43
168.53
171.33
170.80
+3.36%
307,616
1.49
Apr 07, 2026
165.22
167.05
163.12
165.76
165.25
+0.06%
216,402
1.05
Apr 06, 2026
164.77
166.63
163.38
165.66
165.15
+0.33%
108,465
0.53
Apr 03, 2026
163.58
168.78
163.20
165.12
164.61
0.00%
0
0.00
Apr 02, 2026
163.58
168.78
163.20
165.12
164.61
-0.74%
192,168
0.91
Apr 01, 2026
163.80
168.10
162.83
166.35
165.84
+1.46%
211,624
0.99
Mar 31, 2026
163.39
166.63
158.56
163.95
163.44
+2.03%
446,965
2.16
Mar 30, 2026
165.54
168.85
159.98
160.69
160.19
-2.77%
297,078
1.45
Mar 27, 2026
167.00
167.03
164.67
165.26
164.75
-1.45%
205,161
1.00
Mar 26, 2026
174.62
176.35
167.23
167.69
167.17
-4.74%
279,378
1.37
Rows: