Education
About Us
Working with TipRanks
Follow Us
MSA Safety Incorporated (MSA)
NYSE:MSA
Time Period
1Y
Events
Historical Prices
Rows:
Dec 17, 2025
158.49
161.11
158.40
158.48
158.48
-0.50%
155,395
0.62
Dec 16, 2025
160.20
161.09
158.74
159.27
159.27
-0.67%
165,714
0.66
Dec 15, 2025
163.01
163.65
159.93
160.34
160.34
-1.27%
207,819
0.83
Dec 12, 2025
164.60
165.93
161.33
162.40
162.40
-0.96%
234,978
0.94
Dec 11, 2025
159.81
164.82
159.81
163.97
163.97
+3.11%
212,343
0.85
Dec 10, 2025
158.04
159.94
157.52
159.02
159.02
+0.77%
341,186
1.38
Dec 09, 2025
160.79
162.47
157.62
157.80
157.80
-1.63%
228,166
0.92
Dec 08, 2025
161.97
163.00
159.35
160.41
160.41
-1.18%
442,836
1.80
Dec 05, 2025
162.96
165.24
161.71
162.33
162.33
-0.54%
230,186
0.93
Dec 04, 2025
163.11
165.59
161.09
163.21
163.21
+0.06%
462,299
1.91
Dec 03, 2025
164.59
167.54
163.04
163.12
163.12
-0.74%
311,813
1.30
Dec 02, 2025
164.40
165.34
161.70
164.34
164.34
+0.46%
264,948
1.11
Dec 01, 2025
160.11
164.50
159.78
163.58
163.58
+1.41%
353,882
1.49
Nov 28, 2025
160.62
161.90
160.62
161.30
161.30
+0.21%
106,994
0.45
Nov 26, 2025
159.35
162.01
159.35
160.96
160.96
-0.04%
296,855
1.25
Nov 25, 2025
155.36
161.41
155.18
161.03
161.03
+4.52%
272,354
1.15
Nov 24, 2025
155.00
155.41
153.04
154.07
154.07
-1.14%
240,570
1.02
Nov 21, 2025
153.64
157.29
153.64
155.85
155.85
+1.90%
193,486
0.83
Nov 20, 2025
158.02
158.68
152.86
152.94
152.94
-2.04%
168,378
0.72
Nov 19, 2025
156.96
157.93
155.71
156.13
156.13
-0.50%
184,051
0.79
Nov 18, 2025
154.65
157.24
153.38
156.92
156.92
+0.88%
169,720
0.73
Nov 17, 2025
156.17
156.67
154.11
155.55
155.55
-0.47%
219,840
0.95
Nov 14, 2025
157.28
158.35
155.85
156.29
156.29
-1.54%
189,972
0.82
Nov 13, 2025
159.95
161.49
158.75
159.27
158.74
-0.99%
186,797
0.79
Nov 12, 2025
160.74
161.46
159.98
161.40
160.86
+1.13%
197,869
0.84
Nov 11, 2025
160.34
161.64
158.73
160.13
159.60
+0.12%
168,527
0.71
Nov 10, 2025
160.14
161.99
157.36
160.47
159.94
+1.29%
181,736
0.76
Nov 07, 2025
156.34
159.05
155.80
158.96
158.43
+1.54%
156,765
0.65
Nov 06, 2025
159.84
161.17
156.06
157.07
156.55
-1.48%
238,764
0.98
Nov 05, 2025
157.32
161.28
157.01
159.97
159.44
+2.02%
270,776
1.12
Nov 04, 2025
154.74
157.52
154.74
157.32
156.80
+1.20%
208,778
0.86
Nov 03, 2025
155.19
156.30
151.11
155.98
155.46
-0.34%
313,366
1.29
Oct 31, 2025
156.75
157.83
154.72
157.03
156.51
+0.23%
377,373
1.57
Oct 30, 2025
167.30
167.39
154.72
157.20
156.68
-6.91%
502,486
2.13
Oct 29, 2025
163.16
173.64
163.12
169.44
168.88
+4.48%
613,871
2.67
Oct 28, 2025
166.76
167.98
162.25
162.71
162.17
-2.11%
416,198
1.84
Oct 27, 2025
168.96
170.07
166.74
166.78
166.22
-0.51%
228,569
1.01
Oct 24, 2025
167.54
168.75
165.85
168.20
167.64
+1.22%
224,758
0.99
Oct 23, 2025
165.74
166.81
164.20
166.72
166.16
+1.18%
222,018
0.98
Oct 22, 2025
168.49
168.49
165.19
165.33
164.78
-1.61%
212,966
0.95
Oct 21, 2025
166.50
169.78
165.88
168.59
168.03
+1.71%
198,260
0.88
Oct 20, 2025
165.84
167.12
164.74
166.31
165.76
+1.09%
195,077
0.86
Oct 17, 2025
165.28
165.69
164.10
165.07
164.52
+0.35%
184,699
0.82
Oct 16, 2025
167.68
167.68
164.20
165.04
164.49
-1.09%
174,926
0.78
Oct 15, 2025
167.80
169.53
164.77
167.41
166.85
+0.07%
280,871
1.26
Oct 14, 2025
167.59
170.21
167.59
167.85
167.29
-0.51%
188,030
0.84
Oct 13, 2025
171.49
171.72
169.25
169.27
168.71
-0.43%
259,183
1.17
Oct 10, 2025
170.86
171.83
169.79
170.57
170.00
+0.33%
178,037
0.81
Oct 09, 2025
174.22
174.64
169.53
170.58
170.01
-1.41%
135,270
0.61
Oct 08, 2025
172.73
173.83
171.34
173.60
173.02
+1.21%
108,788
0.49
Rows: