MSA Safety Incorporated Common Stock (NY:MSA)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	176.55	179.27	175.39	177.15	400,931	-1.11(-0.62%)
Jan 29, 2026	176.54	178.26	174.56	178.26	258,041	+2.48(+1.41%)
Jan 28, 2026	179.55	180.11	175.68	175.78	288,670	-4.42(-2.45%)
Jan 27, 2026	180.90	180.90	176.09	180.20	257,922	-0.37(-0.20%)
Jan 26, 2026	181.22	182.02	180.09	180.57	149,905	-0.82(-0.45%)
Jan 23, 2026	182.36	182.91	179.89	181.39	137,129	-2.04(-1.11%)
Jan 22, 2026	184.72	184.75	182.59	183.43	186,172	-0.73(-0.40%)
Jan 21, 2026	182.24	185.53	181.47	184.16	247,718	+3.30(+1.82%)
Jan 20, 2026	182.21	183.25	179.25	180.86	267,250	-3.78(-2.05%)
Jan 16, 2026	183.29	185.02	181.63	184.64	236,068	+1.61(+0.88%)
Jan 15, 2026	180.78	183.07	180.51	183.03	213,159	+2.91(+1.62%)
Jan 14, 2026	176.36	180.20	175.12	180.12	303,385	+3.48(+1.97%)
Jan 13, 2026	175.02	176.67	174.29	176.64	232,240	+1.64(+0.94%)
Jan 12, 2026	173.39	175.19	171.18	175.00	171,781	+1.02(+0.59%)
Jan 09, 2026	172.00	174.35	169.94	173.98	160,184	+2.23(+1.30%)
Jan 08, 2026	168.91	171.81	166.57	171.75	188,920	+3.21(+1.90%)
Jan 07, 2026	170.10	170.10	168.04	168.54	131,762	-0.75(-0.44%)
Jan 06, 2026	167.60	170.02	167.27	169.29	219,115	+0.87(+0.52%)
Jan 05, 2026	161.76	170.08	161.76	168.42	338,226	+6.18(+3.81%)
Jan 02, 2026	160.23	163.26	159.67	162.24	361,107	+2.10(+1.31%)
Dec 31, 2025	162.44	163.75	159.97	160.14	191,470	-2.43(-1.49%)
Dec 30, 2025	163.28	165.33	161.94	162.57	199,333	-0.77(-0.47%)
Dec 29, 2025	163.84	164.07	161.17	163.34	224,180	-0.52(-0.32%)
Dec 26, 2025	161.51	164.35	160.49	163.86	441,751	+2.41(+1.49%)
Dec 24, 2025	161.06	162.66	160.34	161.45	112,381	-0.21(-0.13%)
Dec 23, 2025	160.09	162.74	160.09	161.66	165,391	+0.19(+0.12%)
Dec 22, 2025	160.01	163.10	159.48	161.47	204,358	+1.38(+0.86%)
Dec 19, 2025	160.62	162.21	158.04	160.09	487,429	-0.47(-0.29%)
Dec 18, 2025	158.97	161.93	158.74	160.56	297,303	+2.08(+1.31%)
Dec 17, 2025	158.49	161.10	158.40	158.48	155,395	-0.79(-0.50%)
Dec 16, 2025	160.20	161.09	158.74	159.27	165,714	-1.07(-0.67%)
Dec 15, 2025	163.01	163.65	159.93	160.34	207,819	-2.06(-1.27%)
Dec 12, 2025	164.60	165.93	161.32	162.40	234,978	-1.57(-0.96%)
Dec 11, 2025	159.81	164.81	159.81	163.97	212,310	+4.95(+3.11%)
Dec 10, 2025	158.04	159.94	157.52	159.02	341,186	+1.22(+0.77%)
Dec 09, 2025	160.79	162.47	157.62	157.80	228,166	-2.61(-1.63%)
Dec 08, 2025	161.97	163.00	159.35	160.41	442,836	-1.92(-1.18%)
Dec 05, 2025	162.96	165.24	161.71	162.33	230,186	-0.88(-0.54%)
Dec 04, 2025	163.11	165.59	161.09	163.21	462,299	+0.09(+0.06%)
Dec 03, 2025	164.59	167.54	163.04	163.12	311,813	-1.22(-0.74%)
Dec 02, 2025	164.40	165.34	161.70	164.34	264,948	+0.76(+0.46%)