5 DAY PERFORMANCE
+1.99%
1 MONTH PERFORMANCE
+0.02%
3 MONTH PERFORMANCE
+10.12%
6 MONTH PERFORMANCE
+7.82%
YEAR-TO-DATE PERFORMANCE
+15.42%
1 YEAR PERFORMANCE
+8.35%
MSA Safety Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $178.29 | $181.24 (1.65%) | $181.26 | $177.72 | 31.58 K | |
| 10/08/2026 | $178.00 | $178.10 (0.06%) | $178.49 | $175.30 | 193.40 K | $6.92 B |
| 10/07/2026 | $180.33 | $179.28 (-0.58%) | $181.16 | $177.53 | 319.30 K | $6.97 B |
| 10/06/2026 | $184.16 | $182.45 (-0.93%) | $184.67 | $182.38 | 190.94 K | $7.09 B |
| 10/05/2026 | $180.96 | $183.13 (1.2%) | $184.60 | $180.03 | 319.82 K | $7.12 B |
| 10/02/2026 | $181.44 | $181.23 (-0.12%) | $182.98 | $181.12 | 229.55 K | $7.04 B |
| 10/01/2026 | $178.37 | $179.03 (0.37%) | $180.09 | $177.39 | 178.05 K | $6.96 B |
| 09/30/2026 | $181.41 | $177.88 (-1.95%) | $181.41 | $177.85 | 266.70 K | $6.91 B |
| 09/29/2026 | $182.20 | $180.56 (-0.9%) | $183.73 | $180.07 | 206.20 K | $7.02 B |
| 09/28/2026 | $182.35 | $182.32 (-0.02%) | $183.83 | $180.60 | 192.60 K | $7.08 B |
| 09/25/2026 | $182.27 | $182.46 (0.1%) | $184.33 | $181.41 | 213.43 K | $7.09 B |
| 09/24/2026 | $182.43 | $182.11 (-0.18%) | $184.23 | $181.17 | 207.07 K | $7.08 B |
| 09/23/2026 | $178.18 | $182.84 (2.62%) | $183.58 | $177.30 | 235.73 K | $7.10 B |
| 09/22/2026 | $179.39 | $178.91 (-0.27%) | $180.31 | $174.84 | 220.00 K | $6.95 B |
| 09/21/2026 | $179.34 | $177.25 (-1.17%) | $179.89 | $176.04 | 401.40 K | $6.89 B |
| 09/18/2026 | $178.93 | $179.66 (0.41%) | $179.99 | $177.04 | 689.34 K | $6.98 B |
| 09/17/2026 | $181.76 | $178.70 (-1.68%) | $181.76 | $178.10 | 233.01 K | $6.94 B |
| 09/16/2026 | $179.73 | $179.82 (0.05%) | $182.10 | $179.05 | 262.10 K | $6.99 B |
| 09/15/2026 | $181.71 | $178.79 (-1.61%) | $181.71 | $178.60 | 163.50 K | $6.95 B |
| 09/14/2026 | $181.32 | $180.81 (-0.28%) | $182.17 | $179.38 | 199.20 K | $7.03 B |
| 09/11/2026 | $183.17 | $182.18 (-0.54%) | $184.28 | $181.59 | 151.11 K | $7.08 B |
| 09/10/2026 | $183.75 | $181.27 (-1.35%) | $184.00 | $180.65 | 183.47 K | $7.04 B |
| 09/09/2026 | $187.44 | $184.80 (-1.41%) | $189.56 | $184.68 | 302.40 K | $7.18 B |
| 09/08/2026 | $188.23 | $188.72 (0.26%) | $190.55 | $186.77 | 196.04 K | $7.33 B |
| 09/04/2026 | $187.14 | $188.69 (0.83%) | $190.83 | $187.05 | 237.64 K | $7.33 B |
| 09/03/2026 | $188.66 | $187.71 (-0.5%) | $190.00 | $186.23 | 250.40 K | $7.29 B |
| 09/02/2026 | $187.35 | $188.53 (0.63%) | $188.75 | $186.27 | 191.04 K | $7.33 B |
| 09/01/2026 | $186.00 | $187.39 (0.75%) | $188.73 | $185.11 | 193.50 K | $7.28 B |
| 08/31/2026 | $189.76 | $186.77 (-1.58%) | $190.24 | $185.79 | 224.53 K | $7.26 B |
| 08/28/2026 | $192.28 | $190.34 (-1.01%) | $192.37 | $189.15 | 295.72 K | $7.40 B |
| 08/27/2026 | $189.60 | $191.67 (1.09%) | $192.41 | $188.83 | 172.40 K | $7.45 B |
| 08/26/2026 | $188.63 | $190.52 (1%) | $191.01 | $187.58 | 183.83 K | $7.40 B |
| 08/25/2026 | $190.15 | $187.69 (-1.29%) | $190.74 | $186.81 | 193.90 K | $7.29 B |
| 08/24/2026 | $190.42 | $188.90 (-0.8%) | $191.44 | $188.67 | 301.50 K | $7.34 B |
| 08/21/2026 | $189.48 | $189.43 (-0.03%) | $189.86 | $187.31 | 181.04 K | $7.36 B |
| 08/20/2026 | $188.53 | $188.44 (-0.05%) | $191.39 | $186.75 | 182.60 K | $7.32 B |
| 08/19/2026 | $191.10 | $189.43 (-0.87%) | $191.10 | $188.74 | 214.40 K | $7.36 B |
| 08/18/2026 | $188.78 | $189.38 (0.32%) | $190.06 | $186.51 | 227.20 K | $7.36 B |
| 08/17/2026 | $188.09 | $189.14 (0.56%) | $190.55 | $187.29 | 187.20 K | $7.35 B |
| 08/14/2026 | $188.77 | $189.13 (0.19%) | $190.13 | $187.28 | 258.20 K | $7.35 B |
| 08/13/2026 | $192.84 | $189.77 (-1.59%) | $194.06 | $188.64 | 321.00 K | $7.37 B |
| 08/12/2026 | $192.33 | $192.04 (-0.15%) | $193.54 | $191.02 | 231.80 K | $7.46 B |
| 08/11/2026 | $193.59 | $192.96 (-0.33%) | $196.56 | $192.96 | 228.44 K | $7.50 B |
| 08/10/2026 | $193.98 | $193.13 (-0.44%) | $195.31 | $190.19 | 263.50 K | $7.50 B |
| 08/07/2026 | $193.38 | $194.19 (0.42%) | $196.33 | $189.27 | 471.45 K | $7.55 B |
| 08/06/2026 | $194.02 | $193.96 (-0.03%) | $195.35 | $191.86 | 423.40 K | $7.54 B |
| 08/05/2026 | $192.97 | $192.81 (-0.08%) | $195.45 | $192.47 | 431.94 K | $7.49 B |
| 08/04/2026 | $188.62 | $193.23 (2.44%) | $193.87 | $186.45 | 391.21 K | $7.51 B |
| 08/03/2026 | $190.28 | $192.46 (1.15%) | $195.75 | $188.47 | 433.10 K | $7.48 B |
| 07/31/2026 | $183.31 | $190.27 (3.8%) | $196.00 | $182.52 | 721.91 K | $7.39 B |
| 07/30/2026 | $177.20 | $174.35 (-1.61%) | $181.26 | $172.21 | 220.11 K | $6.78 B |
| 07/29/2026 | $177.55 | $175.81 (-0.98%) | $178.00 | $174.33 | 203.24 K | $6.83 B |
| 07/28/2026 | $176.90 | $179.73 (1.6%) | $181.47 | $176.90 | 341.40 K | $6.98 B |
| 07/27/2026 | $175.70 | $175.63 (-0.04%) | $177.07 | $173.28 | 163.20 K | $6.82 B |
| 07/24/2026 | $175.32 | $174.64 (-0.39%) | $176.56 | $172.88 | 199.10 K | $6.79 B |
| 07/23/2026 | $170.90 | $174.06 (1.85%) | $174.38 | $170.90 | 219.65 K | $6.76 B |
| 07/22/2026 | $169.10 | $171.83 (1.61%) | $171.98 | $169.10 | 224.70 K | $6.68 B |
| 07/21/2026 | $171.45 | $169.99 (-0.85%) | $171.78 | $168.62 | 452.10 K | $6.61 B |
| 07/20/2026 | $172.46 | $171.13 (-0.77%) | $172.46 | $169.79 | 215.84 K | $6.65 B |
| 07/17/2026 | $172.12 | $171.03 (-0.63%) | $175.00 | $170.39 | 186.00 K | $6.65 B |
| 07/16/2026 | $168.46 | $173.39 (2.93%) | $173.44 | $168.46 | 224.00 K | $6.74 B |
| 07/15/2026 | $167.58 | $169.00 (0.85%) | $169.69 | $166.41 | 119.20 K | $6.57 B |
| 07/14/2026 | $169.52 | $167.83 (-1%) | $171.58 | $167.65 | 193.61 K | $6.52 B |
| 07/13/2026 | $170.15 | $168.56 (-0.93%) | $172.20 | $167.29 | 244.90 K | $6.55 B |
| 07/10/2026 | $167.58 | $170.61 (1.81%) | $172.05 | $167.58 | 252.71 K | $6.63 B |
| 07/09/2026 | $168.05 | $167.85 (-0.12%) | $169.64 | $166.60 | 229.40 K | $6.52 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.
