MSA Safety Incorporated (MSA)
NYSE:MSA
Want to see MSA full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 20, 2026
172.21
174.75
171.60
173.50
173.50
+0.17%
279,149
1.30
Apr 17, 2026
167.65
174.64
166.18
173.21
173.21
+4.87%
374,503
1.75
Apr 16, 2026
165.35
167.65
162.82
165.17
165.17
-0.43%
440,825
2.13
Apr 15, 2026
171.35
171.35
165.78
165.89
165.89
-3.31%
248,040
1.20
Apr 14, 2026
172.85
174.79
171.55
171.57
171.57
-0.52%
268,923
1.31
Apr 13, 2026
171.83
172.59
169.83
172.47
172.47
+0.14%
194,310
0.94
Apr 10, 2026
171.85
173.64
170.57
172.23
172.23
+0.47%
137,158
0.66
Apr 09, 2026
169.60
172.57
168.54
171.42
171.42
+0.05%
219,721
1.06
Apr 08, 2026
170.20
174.43
168.53
171.33
171.33
+3.36%
307,510
1.49
Apr 07, 2026
165.22
167.05
163.12
165.76
165.76
+0.06%
216,402
1.05
Apr 06, 2026
164.77
166.63
163.38
165.66
165.66
+0.33%
108,465
0.53
Apr 03, 2026
163.58
168.78
163.20
165.12
165.12
0.00%
0
0.00
Apr 02, 2026
163.58
168.78
163.20
165.12
165.12
-0.74%
192,168
0.91
Apr 01, 2026
163.80
168.10
162.83
166.35
166.35
+1.46%
211,624
0.99
Mar 31, 2026
163.39
166.63
158.56
163.95
163.95
+2.03%
446,965
2.16
Mar 30, 2026
165.54
168.85
159.98
160.69
160.69
-2.77%
297,078
1.45
Mar 27, 2026
167.00
167.03
164.67
165.26
165.26
-1.45%
205,161
1.00
Mar 26, 2026
174.62
176.35
167.23
167.69
167.69
-4.74%
279,378
1.37
Mar 25, 2026
176.49
177.40
173.32
176.03
176.03
+0.60%
214,300
1.03
Mar 24, 2026
172.28
176.27
170.80
174.98
174.98
+0.82%
165,547
0.81
Mar 23, 2026
175.11
176.18
173.52
173.55
173.55
+2.00%
198,229
0.97
Mar 20, 2026
172.07
173.11
168.98
170.14
170.14
-1.53%
329,922
1.64
Mar 19, 2026
172.15
174.47
171.92
172.78
172.78
-0.43%
160,898
0.80
Mar 18, 2026
176.13
177.26
173.12
173.53
173.53
-1.74%
214,877
1.04
Mar 17, 2026
177.36
179.49
176.55
176.61
176.61
-0.05%
175,262
0.84
Mar 16, 2026
179.07
181.00
176.61
176.69
176.69
-0.30%
193,185
0.93
Mar 13, 2026
180.78
181.27
175.39
177.22
177.22
-1.24%
205,274
0.99
Mar 12, 2026
181.97
183.40
178.93
179.44
179.44
-2.24%
163,871
0.79
Mar 11, 2026
181.66
184.27
179.88
183.55
183.55
+0.27%
147,674
0.71
Mar 10, 2026
183.69
186.57
182.70
183.05
183.05
-0.98%
172,878
0.82
Mar 09, 2026
181.88
185.26
178.29
184.86
184.86
+0.78%
140,168
0.66
Mar 06, 2026
184.46
184.72
181.30
183.43
183.43
-2.23%
162,605
0.76
Mar 05, 2026
190.25
191.34
186.35
187.61
187.61
-2.66%
140,704
0.64
Mar 04, 2026
194.65
195.85
190.65
192.73
192.73
-0.60%
168,181
0.77
Mar 03, 2026
194.71
197.97
190.13
193.90
193.90
-2.16%
187,430
0.84
Mar 02, 2026
194.04
199.16
194.04
198.18
198.18
+1.42%
164,887
0.73
Feb 27, 2026
193.49
195.95
191.90
195.41
195.41
-0.31%
213,973
0.94
Feb 26, 2026
200.13
200.13
195.13
196.02
196.02
+0.19%
196,704
0.86
Feb 25, 2026
196.69
197.44
194.18
195.65
195.65
-0.34%
239,385
1.05
Feb 24, 2026
194.93
199.45
194.93
196.31
196.31
+0.78%
170,995
0.76
Feb 23, 2026
197.11
198.34
193.58
194.80
194.80
-1.15%
217,659
0.96
Feb 20, 2026
197.17
199.18
196.10
197.06
197.06
-0.47%
351,643
1.56
Feb 19, 2026
199.00
200.94
196.57
198.00
198.00
-0.90%
199,253
0.88
Feb 18, 2026
202.00
203.26
199.70
199.79
199.79
-1.16%
205,355
0.91
Feb 17, 2026
201.74
204.49
200.47
202.14
202.14
+0.10%
258,344
1.15
Feb 16, 2026
199.02
204.32
196.54
201.94
201.94
0.00%
0
0.00
Feb 13, 2026
199.02
204.32
196.54
201.94
201.94
-0.30%
257,480
1.14
Feb 12, 2026
201.98
208.92
201.75
203.08
202.55
+3.21%
277,816
1.24
Feb 11, 2026
195.17
197.55
192.12
196.76
196.25
+1.08%
217,996
0.97
Feb 10, 2026
194.95
194.97
192.52
194.66
194.15
+0.03%
167,642
0.75
Rows: