5 DAY PERFORMANCE
+13.63%
1 MONTH PERFORMANCE
+8.59%
3 MONTH PERFORMANCE
+11.84%
6 MONTH PERFORMANCE
+12.80%
YEAR-TO-DATE PERFORMANCE
+15.42%
1 YEAR PERFORMANCE
+10.46%
MSA Safety Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $167.08 | $170.46 (2.02%) | $170.46 | $165.92 | 478.81 K | $6.62 B |
| 06/25/2026 | $165.92 | $167.62 (1.02%) | $169.22 | $165.38 | 316.72 K | $6.51 B |
| 06/24/2026 | $163.64 | $165.29 (1.01%) | $168.89 | $163.64 | 248.40 K | $6.42 B |
| 06/23/2026 | $163.25 | $162.66 (-0.36%) | $165.84 | $162.43 | 287.83 K | $6.32 B |
| 06/22/2026 | $164.00 | $163.95 (-0.03%) | $165.72 | $163.03 | 299.90 K | $6.37 B |
| 06/18/2026 | $162.16 | $164.39 (1.38%) | $164.98 | $161.05 | 824.20 K | $6.39 B |
| 06/17/2026 | $161.03 | $160.20 (-0.52%) | $164.72 | $159.05 | 341.10 K | $6.23 B |
| 06/16/2026 | $163.30 | $162.54 (-0.47%) | $165.41 | $162.01 | 294.53 K | $6.32 B |
| 06/15/2026 | $161.08 | $162.48 (0.87%) | $163.91 | $160.21 | 343.90 K | $6.31 B |
| 06/12/2026 | $161.36 | $159.89 (-0.91%) | $161.40 | $159.01 | 370.50 K | $6.21 B |
| 06/11/2026 | $157.36 | $159.49 (1.35%) | $159.86 | $155.78 | 364.45 K | $6.20 B |
| 06/10/2026 | $160.67 | $156.28 (-2.73%) | $161.71 | $156.27 | 529.30 K | $6.07 B |
| 06/09/2026 | $160.84 | $160.77 (-0.04%) | $163.08 | $158.72 | 412.71 K | $6.25 B |
| 06/08/2026 | $161.27 | $158.94 (-1.44%) | $162.82 | $158.32 | 337.10 K | $6.18 B |
| 06/05/2026 | $161.51 | $161.30 (-0.13%) | $161.92 | $159.85 | 282.20 K | $6.27 B |
| 06/04/2026 | $165.72 | $161.51 (-2.54%) | $166.02 | $161.28 | 274.60 K | $6.28 B |
| 06/03/2026 | $162.61 | $164.59 (1.22%) | $165.42 | $161.13 | 400.32 K | $6.40 B |
| 06/02/2026 | $163.25 | $163.27 (0.01%) | $165.85 | $162.59 | 217.20 K | $6.34 B |
| 06/01/2026 | $163.85 | $163.13 (-0.44%) | $164.65 | $161.13 | 390.90 K | $6.34 B |
| 05/29/2026 | $168.89 | $165.80 (-1.83%) | $170.20 | $165.07 | 456.34 K | $6.44 B |
| 05/28/2026 | $170.98 | $170.21 (-0.45%) | $171.83 | $168.23 | 431.12 K | $6.61 B |
| 05/27/2026 | $174.68 | $171.70 (-1.71%) | $174.71 | $169.87 | 556.02 K | $6.67 B |
| 05/26/2026 | $171.75 | $173.23 (0.86%) | $174.01 | $169.68 | 313.03 K | $6.73 B |
| 05/22/2026 | $168.99 | $170.95 (1.16%) | $171.09 | $166.81 | 194.34 K | $6.64 B |
| 05/21/2026 | $167.72 | $168.55 (0.49%) | $170.60 | $164.91 | 218.21 K | $6.55 B |
| 05/20/2026 | $165.50 | $168.96 (2.09%) | $169.87 | $164.48 | 223.32 K | $6.57 B |
| 05/19/2026 | $168.20 | $165.11 (-1.84%) | $168.20 | $165.09 | 193.44 K | $6.42 B |
| 05/18/2026 | $172.27 | $169.52 (-1.6%) | $173.34 | $169.05 | 213.20 K | $6.59 B |
| 05/15/2026 | $172.77 | $171.24 (-0.89%) | $174.01 | $170.98 | 378.20 K | $6.65 B |
| 05/14/2026 | $174.85 | $174.69 (-0.09%) | $177.43 | $172.11 | 361.10 K | $6.79 B |
| 05/13/2026 | $169.36 | $172.48 (1.84%) | $173.95 | $168.49 | 478.64 K | $6.70 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 | $6.47 B |
| 04/29/2026 | $167.54 | $164.13 (-2.04%) | $167.54 | $163.83 | 247.60 K | $6.38 B |
| 04/28/2026 | $171.48 | $167.26 (-2.46%) | $172.22 | $166.65 | 335.92 K | $6.50 B |
| 04/27/2026 | $170.08 | $170.95 (0.51%) | $172.00 | $169.09 | 198.80 K | $6.64 B |
| 04/24/2026 | $171.06 | $169.85 (-0.71%) | $172.64 | $168.88 | 195.80 K | $6.60 B |
| 04/23/2026 | $169.20 | $172.31 (1.84%) | $173.11 | $169.20 | 146.92 K | $6.70 B |
| 04/22/2026 | $172.84 | $170.10 (-1.59%) | $173.47 | $169.81 | 148.40 K | $6.61 B |
| 04/21/2026 | $173.49 | $171.81 (-0.97%) | $176.01 | $170.90 | 143.73 K | $6.68 B |
| 04/20/2026 | $172.21 | $173.50 (0.75%) | $174.75 | $171.60 | 279.15 K | $6.74 B |
| 04/17/2026 | $167.65 | $173.21 (3.32%) | $174.64 | $166.18 | 374.50 K | $6.73 B |
| 04/16/2026 | $165.35 | $165.17 (-0.11%) | $167.65 | $162.82 | 440.83 K | $6.42 B |
| 04/15/2026 | $171.35 | $165.89 (-3.19%) | $171.35 | $165.78 | 248.04 K | $6.45 B |
| 04/14/2026 | $172.85 | $171.57 (-0.74%) | $174.79 | $171.55 | 268.92 K | $6.67 B |
| 04/13/2026 | $171.83 | $172.47 (0.37%) | $172.59 | $169.83 | 194.31 K | $6.70 B |
| 04/10/2026 | $171.85 | $172.23 (0.22%) | $173.64 | $170.57 | 137.20 K | $6.69 B |
| 04/09/2026 | $169.60 | $171.42 (1.07%) | $172.57 | $168.54 | 219.72 K | $6.66 B |
| 04/08/2026 | $170.20 | $171.33 (0.66%) | $174.43 | $168.53 | 307.62 K | $6.66 B |
| 04/07/2026 | $165.22 | $165.76 (0.33%) | $167.05 | $163.12 | 216.40 K | $6.44 B |
| 04/06/2026 | $164.77 | $165.66 (0.54%) | $166.63 | $163.38 | 108.50 K | $6.44 B |
| 04/02/2026 | $163.58 | $165.12 (0.94%) | $168.78 | $163.20 | 192.20 K | $6.42 B |
| 04/01/2026 | $163.80 | $166.35 (1.56%) | $168.10 | $162.82 | 211.62 K | $6.46 B |
| 03/31/2026 | $163.39 | $163.95 (0.34%) | $166.63 | $158.56 | 447.00 K | $6.37 B |
| 03/30/2026 | $165.54 | $160.69 (-2.93%) | $168.85 | $159.98 | 297.10 K | $6.24 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.
