MSA Safety Incorporated (MSA)
NYSE:MSA
Want to see MSA full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 14, 2026
174.85
177.43
172.11
174.69
174.69
+1.28%
361,056
1.57
May 13, 2026
169.36
173.95
168.49
172.48
172.48
+1.73%
478,638
2.12
May 12, 2026
168.72
169.74
165.84
169.55
169.55
+0.58%
308,048
1.37
May 11, 2026
169.80
171.24
167.98
168.57
168.57
-0.81%
241,288
1.07
May 08, 2026
173.62
173.62
169.23
169.94
169.94
-1.14%
221,406
0.99
May 07, 2026
175.79
178.76
171.29
171.90
171.90
-1.19%
420,833
1.91
May 06, 2026
171.59
174.98
168.82
173.97
173.97
+3.02%
445,712
2.05
May 05, 2026
170.17
175.90
168.51
168.87
168.87
+2.18%
492,911
2.32
May 04, 2026
166.67
168.42
164.37
165.26
165.26
-0.32%
196,590
0.92
May 01, 2026
166.79
166.85
165.09
165.79
165.79
-0.36%
201,278
0.94
Apr 30, 2026
164.21
167.61
164.19
166.39
166.39
+1.38%
250,736
1.18
Apr 29, 2026
167.54
167.54
163.83
164.13
164.13
-1.87%
247,600
1.16
Apr 28, 2026
171.48
172.22
166.65
167.26
167.26
-2.16%
335,915
1.58
Apr 27, 2026
170.08
172.00
169.09
170.95
170.95
+0.65%
198,793
0.93
Apr 24, 2026
171.06
172.64
168.88
169.85
169.85
-1.43%
195,758
0.91
Apr 23, 2026
169.20
173.11
169.20
172.31
172.31
+1.30%
146,916
0.68
Apr 22, 2026
172.84
173.47
169.81
170.10
170.10
-1.00%
148,370
0.69
Apr 21, 2026
173.49
176.01
170.90
171.81
171.81
-0.97%
143,727
0.67
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
Rows: