MSA Safety, Inc. MSA
NYSE · United States · Electronic Technology
$177.88-2.68 (-1.48%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $177.88 | -1.48% | $181.41 | $181.41 | $177.85 | 266.70K |
| 2026-09-29 | $180.56 | -0.97% | $182.20 | $183.73 | $180.07 | 206.20K |
| 2026-09-28 | $182.32 | -0.08% | $182.35 | $183.83 | $180.60 | 192.60K |
| 2026-09-25 | $182.46 | +0.19% | $182.27 | $184.33 | $181.41 | 213.40K |
| 2026-09-24 | $182.11 | -0.40% | $182.43 | $184.23 | $181.17 | 205.10K |
| 2026-09-23 | $182.84 | +2.20% | $178.18 | $183.58 | $177.30 | 235.70K |
| 2026-09-22 | $178.91 | +0.94% | $179.39 | $180.31 | $174.84 | 220.00K |
| 2026-09-21 | $177.25 | -1.34% | $179.34 | $179.89 | $176.04 | 401.40K |
| 2026-09-18 | $179.66 | +0.54% | $178.93 | $179.99 | $177.04 | 689.30K |
| 2026-09-17 | $178.70 | -0.62% | $181.76 | $181.76 | $178.10 | 233.00K |
| 2026-09-16 | $179.82 | +0.58% | $179.73 | $182.10 | $179.05 | 262.10K |
| 2026-09-15 | $178.79 | -1.12% | $181.71 | $181.71 | $178.60 | 163.50K |
| 2026-09-14 | $180.81 | -0.75% | $181.32 | $182.17 | $179.38 | 199.20K |
| 2026-09-11 | $182.18 | +0.50% | $183.17 | $184.28 | $181.59 | 151.10K |
| 2026-09-10 | $181.27 | -1.91% | $183.75 | $184.00 | $180.65 | 183.40K |
| 2026-09-09 | $184.80 | -2.08% | $187.44 | $189.56 | $184.68 | 302.40K |
| 2026-09-08 | $188.72 | +0.02% | $188.23 | $190.55 | $186.77 | 196.00K |
| 2026-09-04 | $188.69 | +0.52% | $187.14 | $190.83 | $187.05 | 237.60K |
| 2026-09-03 | $187.71 | -0.43% | $188.66 | $190.00 | $186.23 | 250.40K |
| 2026-09-02 | $188.53 | +0.61% | $187.35 | $188.75 | $186.27 | 191.00K |
| 2026-09-01 | $187.39 | +0.33% | $186.00 | $188.73 | $185.11 | 193.50K |
| 2026-08-31 | $186.77 | -1.88% | $189.76 | $190.24 | $185.79 | 224.50K |
| 2026-08-28 | $190.34 | -0.69% | $192.28 | $192.37 | $189.15 | 295.70K |
| 2026-08-27 | $191.67 | +0.60% | $189.60 | $192.41 | $188.83 | 172.40K |
| 2026-08-26 | $190.52 | +1.51% | $188.63 | $191.01 | $187.58 | 183.80K |
| 2026-08-25 | $187.69 | -0.64% | $190.15 | $190.74 | $186.81 | 193.90K |
| 2026-08-24 | $188.90 | -0.28% | $190.42 | $191.44 | $188.67 | 301.50K |
| 2026-08-21 | $189.43 | +0.53% | $189.48 | $189.86 | $187.31 | 181.00K |
| 2026-08-20 | $188.44 | -0.52% | $188.53 | $191.39 | $186.75 | 182.60K |
| 2026-08-19 | $189.43 | +0.03% | $191.10 | $191.10 | $188.74 | 214.40K |
| 2026-08-18 | $189.38 | +0.13% | $188.78 | $190.06 | $186.51 | 227.20K |
| 2026-08-17 | $189.14 | +0.01% | $188.09 | $190.55 | $187.29 | 187.20K |
| 2026-08-14 | $189.13 | -0.34% | $188.77 | $190.13 | $187.28 | 258.20K |
| 2026-08-13 | $189.77 | -1.18% | $192.84 | $194.06 | $188.64 | 321.00K |
| 2026-08-12 | $192.04 | -0.48% | $192.33 | $193.54 | $191.02 | 231.80K |
| 2026-08-11 | $192.96 | -0.09% | $193.59 | $196.56 | $192.96 | 228.40K |
| 2026-08-10 | $193.13 | -0.55% | $193.98 | $195.31 | $190.19 | 263.50K |
| 2026-08-07 | $194.19 | +0.12% | $193.38 | $196.33 | $189.27 | 471.40K |
| 2026-08-06 | $193.96 | +0.60% | $194.02 | $195.35 | $191.86 | 423.40K |
| 2026-08-05 | $192.81 | -0.22% | $192.97 | $195.45 | $192.47 | 431.90K |
| 2026-08-04 | $193.23 | +0.40% | $188.62 | $193.87 | $186.45 | 391.20K |
| 2026-08-03 | $192.46 | +1.15% | $190.28 | $195.75 | $188.47 | 433.10K |
| 2026-07-31 | $190.27 | +9.13% | $183.31 | $196.00 | $182.52 | 721.90K |
| 2026-07-30 | $174.35 | -0.83% | $177.20 | $181.26 | $172.21 | 220.10K |
| 2026-07-29 | $175.81 | -2.18% | $177.55 | $178.00 | $174.33 | 203.20K |
| 2026-07-28 | $179.73 | +2.33% | $176.90 | $181.47 | $176.90 | 341.40K |
| 2026-07-27 | $175.63 | +0.57% | $175.70 | $177.07 | $173.28 | 163.20K |
| 2026-07-24 | $174.64 | +0.33% | $175.32 | $176.56 | $172.88 | 199.10K |
| 2026-07-23 | $174.06 | +1.30% | $170.90 | $174.38 | $170.90 | 219.60K |
| 2026-07-22 | $171.83 | +1.08% | $169.10 | $171.98 | $169.10 | 224.70K |
| 2026-07-21 | $169.99 | -0.67% | $171.45 | $171.78 | $168.62 | 452.10K |
| 2026-07-20 | $171.13 | +0.06% | $172.46 | $172.46 | $169.79 | 215.80K |
| 2026-07-17 | $171.03 | -1.36% | $172.12 | $175.00 | $170.39 | 186.00K |
| 2026-07-16 | $173.39 | +2.60% | $168.46 | $173.44 | $168.46 | 224.00K |
| 2026-07-15 | $169.00 | +0.70% | $167.58 | $169.69 | $166.41 | 119.20K |
| 2026-07-14 | $167.83 | -0.43% | $169.52 | $171.58 | $167.65 | 193.60K |
| 2026-07-13 | $168.56 | -1.20% | $170.15 | $172.20 | $167.29 | 244.90K |
| 2026-07-10 | $170.61 | +1.64% | $167.58 | $172.05 | $167.58 | 252.70K |
| 2026-07-09 | $167.85 | +0.26% | $168.05 | $169.64 | $166.60 | 229.40K |
| 2026-07-08 | $167.41 | -1.72% | $168.37 | $168.57 | $166.33 | 336.40K |
| 2026-07-07 | $170.34 | -1.07% | $172.61 | $173.38 | $168.44 | 257.80K |
| 2026-07-06 | $172.19 | +0.41% | $171.35 | $173.11 | $170.10 | 266.90K |
| 2026-07-02 | $171.48 | +0.70% | $170.59 | $171.59 | $168.37 | 218.30K |
| 2026-07-01 | $170.28 | -2.46% | $174.55 | $175.00 | $169.42 | 355.80K |
| 2026-06-30 | $174.58 | +1.46% | $172.51 | $174.97 | $171.32 | 336.40K |
| 2026-06-29 | $172.06 | +0.94% | $170.30 | $173.47 | $168.99 | 465.60K |
| 2026-06-26 | $170.46 | +1.69% | $167.08 | $170.46 | $165.92 | 478.80K |
| 2026-06-25 | $167.62 | +1.41% | $165.92 | $169.22 | $165.38 | 316.70K |
| 2026-06-24 | $165.29 | +1.62% | $163.64 | $168.89 | $163.64 | 248.40K |
| 2026-06-23 | $162.66 | -0.79% | $163.25 | $165.84 | $162.43 | 287.80K |
| 2026-06-22 | $163.95 | -0.27% | $164.00 | $165.72 | $163.03 | 299.90K |
| 2026-06-18 | $164.39 | +2.62% | $162.16 | $164.98 | $161.05 | 824.20K |
| 2026-06-17 | $160.20 | -1.44% | $161.03 | $164.72 | $159.05 | 341.10K |
| 2026-06-16 | $162.54 | +0.04% | $163.30 | $165.41 | $162.01 | 294.50K |
| 2026-06-15 | $162.48 | +1.62% | $161.08 | $163.91 | $160.21 | 343.90K |
| 2026-06-12 | $159.89 | +0.25% | $161.36 | $161.40 | $159.01 | 370.50K |
| 2026-06-11 | $159.49 | +2.05% | $157.36 | $159.86 | $155.78 | 364.40K |
| 2026-06-10 | $156.28 | -2.79% | $160.67 | $161.71 | $156.27 | 529.30K |
| 2026-06-09 | $160.77 | +1.15% | $160.84 | $163.08 | $158.72 | 412.70K |
| 2026-06-08 | $158.94 | -1.46% | $161.27 | $162.82 | $158.32 | 337.10K |
| 2026-06-05 | $161.30 | -0.13% | $161.51 | $161.92 | $159.85 | 282.20K |
| 2026-06-04 | $161.51 | -1.87% | $165.72 | $166.02 | $161.28 | 274.60K |
| 2026-06-03 | $164.59 | +0.81% | $162.61 | $165.42 | $161.13 | 400.30K |
| 2026-06-02 | $163.27 | +0.09% | $163.25 | $165.85 | $162.59 | 217.20K |
| 2026-06-01 | $163.13 | -1.61% | $163.85 | $164.65 | $161.13 | 390.90K |
| 2026-05-29 | $165.80 | -2.59% | $168.89 | $170.20 | $165.07 | 456.30K |
| 2026-05-28 | $170.21 | -0.87% | $170.98 | $171.83 | $168.23 | 431.10K |
| 2026-05-27 | $171.70 | -0.88% | $174.68 | $174.71 | $169.87 | 556.00K |
| 2026-05-26 | $173.23 | +1.33% | $171.75 | $174.01 | $169.68 | 313.00K |
| 2026-05-22 | $170.95 | +1.42% | $168.99 | $171.09 | $166.81 | 194.30K |