MSA Safety (MSA)
NYSE: MSA
· Real-Time Price · USD
170.38
-1.93 (-1.12%)
At close: Sep 05, 2025, 3:59 PM
170.46
0.05%
After-hours: Sep 05, 2025, 06:09 PM EDT
MSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 173.00 | 173.62 | 169.43 | 170.46 | 170.46 | -1.07% | 166,708 |
| Sep 4, 2025 | 169.24 | 172.38 | 168.35 | 172.31 | 172.31 | 1.95% | 201,200 |
| Sep 3, 2025 | 168.52 | 169.25 | 167.51 | 169.02 | 169.02 | -0.03% | 213,119 |
| Sep 2, 2025 | 168.94 | 170.26 | 168.10 | 169.07 | 169.07 | -0.90% | 191,900 |
| Aug 29, 2025 | 172.63 | 173.66 | 170.00 | 170.60 | 170.60 | -1.32% | 186,700 |
| Aug 28, 2025 | 174.17 | 174.19 | 171.35 | 172.88 | 172.88 | -0.72% | 204,415 |
| Aug 27, 2025 | 169.48 | 174.23 | 168.73 | 174.13 | 174.13 | 2.35% | 236,100 |
| Aug 26, 2025 | 172.85 | 173.76 | 170.09 | 170.14 | 170.14 | -1.44% | 166,800 |
| Aug 25, 2025 | 175.64 | 175.64 | 172.40 | 172.62 | 172.62 | -1.90% | 132,534 |
| Aug 22, 2025 | 171.67 | 176.46 | 170.47 | 175.96 | 175.96 | 3.08% | 167,829 |
| Aug 21, 2025 | 169.87 | 170.90 | 169.63 | 170.71 | 170.71 | 0.16% | 109,229 |
| Aug 20, 2025 | 172.27 | 172.32 | 170.00 | 170.44 | 170.44 | -0.49% | 159,830 |
| Aug 19, 2025 | 170.66 | 171.90 | 170.15 | 171.28 | 171.28 | 0.49% | 128,500 |
| Aug 18, 2025 | 169.71 | 171.25 | 169.43 | 170.45 | 170.45 | 0.50% | 233,000 |
| Aug 15, 2025 | 168.66 | 169.79 | 167.63 | 169.61 | 169.61 | -0.34% | 373,300 |
| Aug 14, 2025 | 172.57 | 173.04 | 170.14 | 170.19 | 169.66 | -2.15% | 213,142 |
| Aug 13, 2025 | 172.74 | 173.95 | 170.60 | 173.93 | 173.39 | 1.13% | 300,225 |
| Aug 12, 2025 | 170.18 | 172.48 | 169.37 | 171.99 | 171.45 | 1.51% | 299,614 |
| Aug 11, 2025 | 174.06 | 175.48 | 168.64 | 169.43 | 168.90 | -2.73% | 394,117 |
| Aug 8, 2025 | 178.25 | 179.50 | 172.81 | 174.18 | 173.64 | -1.56% | 285,700 |