5 DAY PERFORMANCE
+6.61%
1 MONTH PERFORMANCE
+9.46%
3 MONTH PERFORMANCE
+3.09%
6 MONTH PERFORMANCE
+4.77%
YEAR-TO-DATE PERFORMANCE
+4.97%
1 YEAR PERFORMANCE
-2.14%
MSA Safety Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $161.97 | $160.41 (-0.96%) | $163.00 | $159.31 | 398.04 K | $6.30 B |
| 12/05/2025 | $162.96 | $162.33 (-0.39%) | $165.24 | $161.71 | 230.20 K | $6.37 B |
| 12/04/2025 | $163.11 | $163.21 (0.06%) | $165.59 | $161.09 | 462.30 K | $6.41 B |
| 12/03/2025 | $164.59 | $163.12 (-0.89%) | $167.54 | $163.04 | 311.81 K | $6.40 B |
| 12/02/2025 | $164.40 | $164.34 (-0.04%) | $165.34 | $161.70 | 264.95 K | $6.45 B |
| 12/01/2025 | $160.11 | $163.58 (2.17%) | $164.50 | $159.78 | 353.90 K | $6.42 B |
| 11/28/2025 | $160.62 | $161.30 (0.42%) | $161.90 | $160.62 | 107.00 K | $6.33 B |
| 11/26/2025 | $159.35 | $160.96 (1.01%) | $162.01 | $159.35 | 296.90 K | $6.32 B |
| 11/25/2025 | $155.36 | $161.03 (3.65%) | $161.41 | $155.18 | 272.40 K | $6.32 B |
| 11/24/2025 | $155.00 | $154.07 (-0.6%) | $155.41 | $153.04 | 240.60 K | $6.05 B |
| 11/21/2025 | $153.64 | $155.85 (1.44%) | $157.29 | $153.64 | 193.50 K | $6.12 B |
| 11/20/2025 | $158.02 | $152.94 (-3.21%) | $158.68 | $152.86 | 168.40 K | $6.00 B |
| 11/19/2025 | $156.96 | $156.13 (-0.53%) | $157.93 | $155.71 | 184.10 K | $6.13 B |
| 11/18/2025 | $154.65 | $156.92 (1.47%) | $157.24 | $153.38 | 169.72 K | $6.16 B |
| 11/17/2025 | $156.17 | $155.55 (-0.4%) | $156.67 | $154.11 | 219.84 K | $6.11 B |
| 11/14/2025 | $157.28 | $156.29 (-0.63%) | $158.35 | $155.85 | 190.00 K | $6.14 B |
| 11/13/2025 | $159.95 | $159.27 (-0.43%) | $161.49 | $158.75 | 186.80 K | $6.25 B |
| 11/12/2025 | $160.74 | $161.40 (0.41%) | $161.46 | $159.98 | 197.90 K | $6.34 B |
| 11/11/2025 | $160.34 | $160.13 (-0.13%) | $161.64 | $158.73 | 168.53 K | $6.29 B |
| 11/10/2025 | $160.14 | $160.47 (0.21%) | $161.99 | $157.36 | 181.74 K | $6.30 B |
| 11/07/2025 | $156.34 | $158.96 (1.68%) | $159.05 | $155.80 | 156.80 K | $6.24 B |
| 11/06/2025 | $159.84 | $157.07 (-1.73%) | $161.17 | $156.06 | 238.80 K | $6.17 B |
| 11/05/2025 | $157.32 | $159.97 (1.68%) | $161.28 | $157.01 | 270.80 K | $6.28 B |
| 11/04/2025 | $154.74 | $157.32 (1.67%) | $157.52 | $154.74 | 208.80 K | $6.18 B |
| 11/03/2025 | $155.19 | $155.98 (0.51%) | $156.30 | $151.10 | 313.40 K | $6.12 B |
| 10/31/2025 | $156.75 | $157.03 (0.18%) | $157.83 | $154.72 | 377.40 K | $6.16 B |
| 10/30/2025 | $167.30 | $157.20 (-6.04%) | $167.39 | $154.72 | 502.50 K | $6.17 B |
| 10/29/2025 | $163.16 | $169.44 (3.85%) | $173.64 | $163.12 | 613.90 K | $6.65 B |
| 10/28/2025 | $166.76 | $162.71 (-2.43%) | $167.98 | $162.25 | 416.20 K | $6.39 B |
| 10/27/2025 | $168.96 | $166.78 (-1.29%) | $170.07 | $166.74 | 228.60 K | $6.55 B |
| 10/24/2025 | $167.54 | $168.20 (0.39%) | $168.75 | $165.85 | 224.80 K | $6.60 B |
| 10/23/2025 | $165.74 | $166.72 (0.59%) | $166.81 | $164.20 | 222.02 K | $6.55 B |
| 10/22/2025 | $168.49 | $165.33 (-1.88%) | $168.49 | $165.19 | 213.00 K | $6.49 B |
| 10/21/2025 | $166.50 | $168.59 (1.26%) | $169.78 | $165.88 | 198.30 K | $6.62 B |
| 10/20/2025 | $165.84 | $166.31 (0.28%) | $167.12 | $164.74 | 195.10 K | $6.53 B |
| 10/17/2025 | $165.28 | $165.07 (-0.13%) | $165.69 | $164.10 | 184.70 K | $6.48 B |
| 10/16/2025 | $167.68 | $165.04 (-1.57%) | $167.68 | $164.20 | 174.93 K | $6.48 B |
| 10/15/2025 | $167.80 | $167.41 (-0.23%) | $169.53 | $164.77 | 280.90 K | $6.57 B |
| 10/14/2025 | $167.59 | $167.85 (0.16%) | $170.21 | $167.59 | 188.03 K | $6.59 B |
| 10/13/2025 | $171.49 | $169.27 (-1.29%) | $171.72 | $169.25 | 259.20 K | $6.65 B |
| 10/10/2025 | $170.86 | $170.57 (-0.17%) | $171.83 | $169.79 | 178.04 K | $6.70 B |
| 10/09/2025 | $174.22 | $170.58 (-2.09%) | $174.64 | $169.53 | 135.30 K | $6.70 B |
| 10/08/2025 | $172.73 | $173.60 (0.5%) | $173.83 | $171.34 | 108.80 K | $6.82 B |
| 10/07/2025 | $175.33 | $172.09 (-1.85%) | $176.25 | $171.07 | 112.00 K | $6.76 B |
| 10/06/2025 | $174.10 | $175.18 (0.62%) | $177.20 | $173.22 | 160.34 K | $6.88 B |
| 10/03/2025 | $174.34 | $174.00 (-0.2%) | $174.99 | $172.55 | 163.10 K | $6.83 B |
| 10/02/2025 | $172.20 | $173.63 (0.83%) | $173.84 | $171.26 | 144.04 K | $6.82 B |
| 10/01/2025 | $171.26 | $172.47 (0.71%) | $173.47 | $170.60 | 194.60 K | $6.77 B |
| 09/30/2025 | $171.19 | $172.07 (0.51%) | $172.66 | $170.62 | 175.00 K | $6.76 B |
| 09/29/2025 | $171.40 | $171.02 (-0.22%) | $171.65 | $169.91 | 304.10 K | $6.71 B |
| 09/26/2025 | $168.78 | $170.88 (1.24%) | $170.93 | $168.78 | 152.31 K | $6.71 B |
| 09/25/2025 | $169.05 | $168.94 (-0.07%) | $170.83 | $167.92 | 157.70 K | $6.63 B |
| 09/24/2025 | $172.15 | $169.59 (-1.49%) | $172.87 | $168.75 | 186.70 K | $6.66 B |
| 09/23/2025 | $172.07 | $172.08 (0.01%) | $173.94 | $170.88 | 213.20 K | $6.76 B |
| 09/22/2025 | $170.47 | $172.35 (1.1%) | $172.93 | $169.89 | 246.90 K | $6.77 B |
| 09/19/2025 | $171.39 | $170.97 (-0.25%) | $173.28 | $170.56 | 1.21 M | $6.71 B |
| 09/18/2025 | $169.35 | $170.58 (0.73%) | $171.90 | $169.15 | 183.61 K | $6.70 B |
| 09/17/2025 | $168.72 | $168.96 (0.14%) | $171.54 | $168.50 | 205.22 K | $6.63 B |
| 09/16/2025 | $169.19 | $168.32 (-0.51%) | $169.65 | $166.79 | 198.90 K | $6.61 B |
| 09/15/2025 | $169.19 | $169.03 (-0.09%) | $170.79 | $168.18 | 165.55 K | $6.64 B |
| 09/12/2025 | $171.37 | $169.26 (-1.23%) | $171.37 | $168.64 | 191.40 K | $6.64 B |
| 09/11/2025 | $170.29 | $171.89 (0.94%) | $173.19 | $170.17 | 211.12 K | $6.75 B |
| 09/10/2025 | $168.56 | $169.33 (0.46%) | $169.92 | $167.57 | 393.80 K | $6.65 B |
| 09/09/2025 | $170.43 | $168.79 (-0.96%) | $170.43 | $167.71 | 217.63 K | $6.63 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
