MSA Safety (MSA)
NYSE: MSA
· Real-Time Price · USD
170.20
-3.73 (-2.14%)
At close: Aug 14, 2025, 3:59 PM
169.66
-0.32%
Pre-market: Aug 15, 2025, 08:45 AM EDT
MSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 172.57 | 173.04 | 170.14 | 170.19 | 170.19 | -2.15% | 213,142 |
| Aug 13, 2025 | 172.74 | 173.95 | 170.60 | 173.93 | 173.93 | 1.13% | 300,225 |
| Aug 12, 2025 | 170.18 | 172.48 | 169.37 | 171.99 | 171.99 | 1.51% | 299,614 |
| Aug 11, 2025 | 174.06 | 175.48 | 168.64 | 169.43 | 169.43 | -2.73% | 394,117 |
| Aug 8, 2025 | 178.25 | 179.50 | 172.81 | 174.18 | 174.18 | -1.56% | 285,700 |
| Aug 7, 2025 | 179.00 | 179.15 | 176.45 | 176.94 | 176.94 | -0.63% | 158,204 |
| Aug 6, 2025 | 180.31 | 180.31 | 176.83 | 178.07 | 178.07 | -1.04% | 219,000 |
| Aug 5, 2025 | 181.00 | 182.86 | 178.50 | 179.94 | 179.94 | 1.40% | 345,847 |
| Aug 4, 2025 | 175.99 | 177.87 | 175.42 | 177.45 | 177.45 | 1.27% | 250,200 |
| Aug 1, 2025 | 175.45 | 177.41 | 173.30 | 175.23 | 175.23 | -1.48% | 220,600 |
| Jul 31, 2025 | 177.92 | 181.05 | 177.22 | 177.87 | 177.87 | -0.91% | 247,010 |
| Jul 30, 2025 | 178.75 | 180.57 | 178.29 | 179.50 | 179.50 | 0.46% | 189,300 |
| Jul 29, 2025 | 179.53 | 179.53 | 177.66 | 178.67 | 178.67 | 0.24% | 196,222 |
| Jul 28, 2025 | 180.00 | 180.00 | 175.92 | 178.25 | 178.25 | -0.99% | 212,020 |
| Jul 25, 2025 | 177.71 | 180.37 | 175.17 | 180.03 | 180.03 | 1.79% | 234,700 |
| Jul 24, 2025 | 176.32 | 177.30 | 174.79 | 176.87 | 176.87 | -0.35% | 139,642 |
| Jul 23, 2025 | 177.37 | 178.71 | 176.07 | 177.50 | 177.50 | 0.63% | 165,735 |
| Jul 22, 2025 | 174.78 | 178.15 | 173.25 | 176.38 | 176.38 | 1.33% | 302,946 |
| Jul 21, 2025 | 176.21 | 177.00 | 173.86 | 174.06 | 174.06 | -0.49% | 146,602 |
| Jul 18, 2025 | 176.11 | 176.11 | 174.24 | 174.92 | 174.92 | -0.13% | 141,901 |