5 DAY PERFORMANCE
+8.76%
1 MONTH PERFORMANCE
+7.17%
3 MONTH PERFORMANCE
-8.47%
6 MONTH PERFORMANCE
+16.05%
YEAR-TO-DATE PERFORMANCE
+15.42%
1 YEAR PERFORMANCE
+14.80%
MSA Safety Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $169.36 | $172.48 (1.84%) | $173.95 | $168.49 | 478.64 K | $6.63 B |
| 05/12/2026 | $168.72 | $169.55 (0.49%) | $169.74 | $165.84 | 308.05 K | $6.59 B |
| 05/11/2026 | $169.80 | $168.57 (-0.72%) | $171.24 | $167.98 | 241.30 K | $6.55 B |
| 05/08/2026 | $173.62 | $169.94 (-2.12%) | $173.62 | $169.23 | 221.41 K | $6.60 B |
| 05/07/2026 | $175.79 | $171.90 (-2.21%) | $178.76 | $171.29 | 420.83 K | $6.68 B |
| 05/06/2026 | $171.59 | $173.97 (1.39%) | $174.98 | $168.82 | 445.71 K | $6.76 B |
| 05/05/2026 | $170.17 | $168.87 (-0.76%) | $175.90 | $168.51 | 492.91 K | $6.56 B |
| 05/04/2026 | $166.67 | $165.26 (-0.85%) | $168.42 | $164.37 | 196.60 K | $6.42 B |
| 05/01/2026 | $166.79 | $165.79 (-0.6%) | $166.85 | $165.09 | 201.30 K | $6.44 B |
| 04/30/2026 | $164.21 | $166.39 (1.33%) | $167.61 | $164.19 | 250.74 K | $6.53 B |
| 04/29/2026 | $167.54 | $164.13 (-2.04%) | $167.54 | $163.83 | 247.60 K | $6.42 B |
| 04/28/2026 | $171.48 | $167.26 (-2.46%) | $172.22 | $166.65 | 335.92 K | $6.54 B |
| 04/27/2026 | $170.08 | $170.95 (0.51%) | $172.00 | $169.09 | 198.80 K | $6.69 B |
| 04/24/2026 | $171.06 | $169.85 (-0.71%) | $172.64 | $168.88 | 195.80 K | $6.64 B |
| 04/23/2026 | $169.20 | $172.31 (1.84%) | $173.11 | $169.20 | 146.92 K | $6.74 B |
| 04/22/2026 | $172.84 | $170.10 (-1.59%) | $173.47 | $169.81 | 148.40 K | $6.65 B |
| 04/21/2026 | $173.49 | $171.81 (-0.97%) | $176.01 | $170.90 | 143.73 K | $6.72 B |
| 04/20/2026 | $172.21 | $173.50 (0.75%) | $174.75 | $171.60 | 279.15 K | $6.79 B |
| 04/17/2026 | $167.65 | $173.21 (3.32%) | $174.64 | $166.18 | 374.50 K | $6.77 B |
| 04/16/2026 | $165.35 | $165.17 (-0.11%) | $167.65 | $162.82 | 440.83 K | $6.46 B |
| 04/15/2026 | $171.35 | $165.89 (-3.19%) | $171.35 | $165.78 | 248.04 K | $6.49 B |
| 04/14/2026 | $172.85 | $171.57 (-0.74%) | $174.79 | $171.55 | 268.92 K | $6.71 B |
| 04/13/2026 | $171.83 | $172.47 (0.37%) | $172.59 | $169.83 | 194.31 K | $6.74 B |
| 04/10/2026 | $171.85 | $172.23 (0.22%) | $173.64 | $170.57 | 137.20 K | $6.74 B |
| 04/09/2026 | $169.60 | $171.42 (1.07%) | $172.57 | $168.54 | 219.72 K | $6.70 B |
| 04/08/2026 | $170.20 | $171.33 (0.66%) | $174.43 | $168.53 | 307.62 K | $6.70 B |
| 04/07/2026 | $165.22 | $165.76 (0.33%) | $167.05 | $163.12 | 216.40 K | $6.48 B |
| 04/06/2026 | $164.77 | $165.66 (0.54%) | $166.63 | $163.38 | 108.50 K | $6.48 B |
| 04/02/2026 | $163.58 | $165.12 (0.94%) | $168.78 | $163.20 | 192.20 K | $6.46 B |
| 04/01/2026 | $163.80 | $166.35 (1.56%) | $168.10 | $162.82 | 211.62 K | $6.51 B |
| 03/31/2026 | $163.39 | $163.95 (0.34%) | $166.63 | $158.56 | 447.00 K | $6.41 B |
| 03/30/2026 | $165.54 | $160.69 (-2.93%) | $168.85 | $159.98 | 297.10 K | $6.28 B |
| 03/27/2026 | $167.00 | $165.26 (-1.04%) | $167.03 | $164.67 | 205.20 K | $6.46 B |
| 03/26/2026 | $174.62 | $167.69 (-3.97%) | $176.35 | $167.23 | 279.40 K | $6.56 B |
| 03/25/2026 | $176.49 | $176.03 (-0.26%) | $177.40 | $173.32 | 214.30 K | $6.88 B |
| 03/24/2026 | $172.28 | $174.98 (1.57%) | $176.27 | $170.80 | 165.55 K | $6.84 B |
| 03/23/2026 | $175.11 | $173.55 (-0.89%) | $176.18 | $173.52 | 198.24 K | $6.79 B |
| 03/20/2026 | $172.07 | $170.14 (-1.12%) | $173.11 | $168.98 | 329.92 K | $6.65 B |
| 03/19/2026 | $172.15 | $172.78 (0.37%) | $174.47 | $171.92 | 161.44 K | $6.76 B |
| 03/18/2026 | $176.13 | $173.53 (-1.48%) | $177.26 | $173.12 | 215.08 K | $6.79 B |
| 03/17/2026 | $177.36 | $176.61 (-0.42%) | $179.49 | $176.55 | 175.30 K | $6.91 B |
| 03/16/2026 | $179.07 | $176.69 (-1.33%) | $181.00 | $176.61 | 193.20 K | $6.91 B |
| 03/13/2026 | $180.78 | $177.22 (-1.97%) | $181.27 | $175.39 | 205.30 K | $6.93 B |
| 03/12/2026 | $181.97 | $179.44 (-1.39%) | $183.40 | $178.93 | 163.91 K | $7.02 B |
| 03/11/2026 | $181.66 | $183.55 (1.04%) | $184.27 | $179.88 | 147.73 K | $7.18 B |
| 03/10/2026 | $183.69 | $183.05 (-0.35%) | $186.57 | $182.70 | 172.90 K | $7.16 B |
| 03/09/2026 | $181.88 | $184.86 (1.64%) | $185.26 | $178.29 | 140.20 K | $7.23 B |
| 03/06/2026 | $184.46 | $183.43 (-0.56%) | $184.72 | $181.30 | 162.61 K | $7.17 B |
| 03/05/2026 | $190.25 | $187.61 (-1.39%) | $191.34 | $186.35 | 140.70 K | $7.34 B |
| 03/04/2026 | $194.65 | $192.73 (-0.99%) | $195.85 | $190.65 | 168.20 K | $7.54 B |
| 03/03/2026 | $194.71 | $193.90 (-0.42%) | $197.97 | $190.13 | 187.43 K | $7.58 B |
| 03/02/2026 | $194.04 | $198.18 (2.13%) | $199.16 | $194.04 | 164.90 K | $7.75 B |
| 02/27/2026 | $193.49 | $195.41 (0.99%) | $195.95 | $191.90 | 214.00 K | $7.64 B |
| 02/26/2026 | $200.13 | $196.02 (-2.05%) | $200.13 | $195.13 | 196.70 K | $7.67 B |
| 02/25/2026 | $196.69 | $195.65 (-0.53%) | $197.44 | $194.18 | 239.40 K | $7.65 B |
| 02/24/2026 | $194.93 | $196.31 (0.71%) | $199.45 | $194.93 | 171.00 K | $7.68 B |
| 02/23/2026 | $197.11 | $194.80 (-1.17%) | $198.34 | $193.58 | 217.70 K | $7.62 B |
| 02/20/2026 | $197.17 | $197.06 (-0.06%) | $199.18 | $196.10 | 351.64 K | $7.71 B |
| 02/19/2026 | $199.00 | $198.00 (-0.5%) | $200.94 | $196.57 | 199.30 K | $7.74 B |
| 02/18/2026 | $202.00 | $199.79 (-1.09%) | $203.26 | $199.70 | 205.40 K | $7.81 B |
| 02/17/2026 | $201.74 | $202.14 (0.2%) | $204.49 | $200.47 | 258.34 K | $7.91 B |
| 02/13/2026 | $199.02 | $201.94 (1.47%) | $204.32 | $196.54 | 257.50 K | $7.90 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.
