Education
About Us
Working with TipRanks
Follow Us
MSA Safety Incorporated (MSA)
NYSE:MSA
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 16, 2026
183.29
185.02
181.64
184.64
184.16
+0.88%
236,068
0.98
Jan 15, 2026
180.78
183.07
180.51
183.03
182.55
+1.62%
213,159
0.88
Jan 14, 2026
176.36
180.20
175.12
180.12
179.65
+1.97%
303,385
1.27
Jan 13, 2026
175.02
176.67
174.30
176.64
176.18
+0.94%
232,240
0.97
Jan 12, 2026
173.39
175.19
171.18
175.00
174.54
+0.59%
171,781
0.72
Jan 09, 2026
172.00
174.35
169.94
173.98
173.53
+1.30%
160,184
0.67
Jan 08, 2026
168.91
171.81
166.57
171.75
171.30
+1.90%
188,920
0.78
Jan 07, 2026
170.10
170.10
168.04
168.54
168.10
-0.44%
131,762
0.54
Jan 06, 2026
167.60
170.02
167.27
169.29
168.85
+0.52%
219,115
0.91
Jan 05, 2026
161.76
170.08
161.76
168.42
167.98
+3.81%
338,225
1.42
Jan 02, 2026
160.23
163.26
159.67
162.24
161.82
+1.31%
361,107
1.55
Jan 01, 2026
162.44
163.75
159.97
160.14
159.72
0.00%
0
0.00
Dec 31, 2025
162.44
163.75
159.97
160.14
159.72
-1.49%
191,470
0.81
Dec 30, 2025
163.28
165.33
161.94
162.57
162.15
-0.47%
199,333
0.85
Dec 29, 2025
163.84
164.07
161.17
163.34
162.91
-0.32%
224,180
0.96
Dec 26, 2025
161.51
164.35
160.49
163.86
163.43
+1.49%
441,751
1.92
Dec 25, 2025
161.06
162.66
160.34
161.45
161.03
0.00%
0
0.00
Rows: