MSA Safety (MSA)
NYSE: MSA
· Real-Time Price · USD
172.92
0.45 (0.26%)
At close: Oct 02, 2025, 1:02 PM
MSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 171.26 | 173.47 | 170.60 | 172.47 | 172.47 | 0.23% | 194,569 |
| Sep 30, 2025 | 171.19 | 172.66 | 170.62 | 172.07 | 172.07 | 0.61% | 175,000 |
| Sep 29, 2025 | 171.40 | 171.65 | 169.91 | 171.02 | 171.02 | 0.08% | 304,100 |
| Sep 26, 2025 | 168.78 | 170.93 | 168.78 | 170.88 | 170.88 | 1.15% | 152,310 |
| Sep 25, 2025 | 169.05 | 170.83 | 167.92 | 168.94 | 168.94 | -0.38% | 157,704 |
| Sep 24, 2025 | 172.15 | 172.87 | 168.75 | 169.59 | 169.59 | -1.45% | 186,700 |
| Sep 23, 2025 | 172.07 | 173.94 | 170.88 | 172.08 | 172.08 | -0.16% | 213,200 |
| Sep 22, 2025 | 170.47 | 172.93 | 169.89 | 172.35 | 172.35 | 0.81% | 246,900 |
| Sep 19, 2025 | 171.39 | 173.28 | 170.56 | 170.97 | 170.97 | 0.23% | 1,205,606 |
| Sep 18, 2025 | 169.35 | 171.90 | 169.15 | 170.58 | 170.58 | 0.96% | 183,610 |
| Sep 17, 2025 | 168.72 | 171.54 | 168.50 | 168.96 | 168.96 | 0.38% | 205,223 |
| Sep 16, 2025 | 169.19 | 169.65 | 166.79 | 168.32 | 168.32 | -0.42% | 198,900 |
| Sep 15, 2025 | 169.19 | 170.79 | 168.18 | 169.03 | 169.03 | -0.14% | 165,548 |
| Sep 12, 2025 | 171.37 | 171.37 | 168.64 | 169.26 | 169.26 | -1.53% | 191,400 |
| Sep 11, 2025 | 170.29 | 173.19 | 170.17 | 171.89 | 171.89 | 1.51% | 211,115 |
| Sep 10, 2025 | 168.56 | 169.92 | 167.57 | 169.33 | 169.33 | 0.32% | 393,800 |
| Sep 9, 2025 | 170.43 | 170.43 | 167.71 | 168.79 | 168.79 | -0.89% | 217,628 |
| Sep 8, 2025 | 169.35 | 171.18 | 168.04 | 170.30 | 170.30 | -0.09% | 316,500 |
| 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 |
Page 1 of 136