MSA Safety Incorporated (MSA)
NYSE:MSA
Time Period
1Y
Events
Historical Prices
Rows:
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
Feb 09, 2026
193.12
195.13
190.03
194.61
194.10
+0.77%
164,346
0.73
Feb 06, 2026
188.81
194.39
188.72
193.13
192.63
+3.19%
244,227
1.09
Feb 05, 2026
186.67
188.49
184.71
187.16
186.67
+0.13%
227,789
1.02
Feb 04, 2026
184.61
188.58
184.49
186.91
186.42
+1.44%
216,975
0.98
Feb 03, 2026
180.69
184.42
180.69
184.26
183.78
+1.63%
206,826
0.93
Feb 02, 2026
177.13
181.44
175.46
181.31
180.84
+2.35%
163,481
0.73
Jan 30, 2026
176.55
179.27
175.39
177.15
176.69
-0.62%
400,931
1.81
Jan 29, 2026
176.54
178.26
174.56
178.26
177.79
+1.41%
258,040
1.16
Jan 28, 2026
179.55
180.11
175.68
175.78
175.32
-2.45%
288,670
1.29
Jan 27, 2026
180.90
180.90
176.10
180.20
179.73
-0.20%
257,922
1.13
Jan 26, 2026
181.22
182.02
180.09
180.57
180.10
-0.45%
149,905
0.64
Jan 23, 2026
182.36
182.92
179.89
181.39
180.92
-1.11%
137,129
0.57
Jan 22, 2026
184.72
184.76
182.59
183.43
182.95
-0.40%
186,172
0.78
Jan 21, 2026
182.24
185.54
181.48
184.16
183.68
+1.82%
247,718
1.03
Jan 20, 2026
182.21
183.26
179.25
180.86
180.39
-2.05%
267,250
1.12
Jan 19, 2026
183.29
185.02
181.64
184.64
184.16
0.00%
0
0.00
Rows: