5 DAY PERFORMANCE
-2.51%
1 MONTH PERFORMANCE
+12.80%
3 MONTH PERFORMANCE
+8.37%
6 MONTH PERFORMANCE
-6.25%
YEAR-TO-DATE PERFORMANCE
+18.22%
1 YEAR PERFORMANCE
+11.23%
MSA Safety Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $188.77 | $189.31 (0.29%) | $189.96 | $187.28 | 6.96 K | |
| 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 |
| 07/08/2026 | $168.37 | $167.41 (-0.57%) | $168.57 | $166.33 | 336.40 K | $6.51 B |
| 07/07/2026 | $172.61 | $170.34 (-1.32%) | $173.38 | $168.44 | 257.84 K | $6.62 B |
| 07/06/2026 | $171.35 | $172.19 (0.49%) | $173.11 | $170.10 | 266.95 K | $6.69 B |
| 07/02/2026 | $170.59 | $171.48 (0.52%) | $171.59 | $168.37 | 218.30 K | $6.66 B |
| 07/01/2026 | $174.55 | $170.28 (-2.45%) | $175.00 | $169.42 | 355.80 K | $6.62 B |
| 06/30/2026 | $172.51 | $174.58 (1.2%) | $174.97 | $171.32 | 336.40 K | $6.78 B |
| 06/29/2026 | $170.30 | $172.06 (1.03%) | $173.47 | $168.99 | 465.60 K | $6.69 B |
| 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 |
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.
