Skip to main content
MSA logo

MSA Safety Incorporated

MSANYSEIndustrialsSecurity & Protection Services

$182.26Today:- (-)1Y +10.63%

As of Oct 23, 2026 close

Market cap
$7.11B
P/E (TTM)
22.63
Forward P/E
20.27
Dividend yield
1.16%
52-week range
$151.11$208.92
Volume (live)
-
Avg. volume (3M)
240.93K

MSA Safety Incorporated (MSA) Historical Stock Prices

Analyze MSA Safety Incorporated (MSA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

MSA Safety Incorporated (MSA) Interactive Price Chart

Interactive historical price chart showing MSA Safety Incorporated stock price movements and trends across multiple time periods.

Loading chart...

MSA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
MSA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026183.09184.58181.85182.26182.26242.57K
Oct 22, 2026181.77184.48178.91184.44184.44219.28K
Oct 21, 2026183.89185.23182.02183.34183.34196.96K
Oct 20, 2026178.64182.24177.61182.21182.21199.92K
Oct 19, 2026179.44180.40178.10178.74178.74191.19K
Oct 16, 2026181.43184.63177.80179.05179.05215.37K
Oct 15, 2026182.41183.53180.34181.79181.79222.14K
Oct 14, 2026180.98182.88180.98181.57181.57207.20K
Oct 13, 2026180.90182.40178.24181.79181.79177.50K
Oct 12, 2026180.33182.65179.38181.99181.99261.38K
Oct 9, 2026178.29181.83177.31180.71180.71193.68K
Oct 8, 2026178.00178.49175.29178.10178.10193.38K
Oct 7, 2026180.33181.16177.53179.28179.28319.24K
Oct 6, 2026184.16184.67182.38182.45182.45190.93K
Oct 5, 2026180.96184.60180.03183.13183.13319.82K
Oct 2, 2026181.44182.98181.12181.23181.23229.54K
Oct 1, 2026178.37180.09177.39179.03179.03178.05K
Sep 30, 2026181.41181.41177.84177.88177.88266.70K
Sep 29, 2026182.20183.73180.07180.56180.56206.18K
Sep 28, 2026182.35183.83180.60182.32182.32192.57K
Sep 25, 2026182.27184.33181.41182.46182.46213.27K
Sep 24, 2026182.43184.23181.17182.11182.11205.05K
Sep 23, 2026178.18183.58177.30182.84182.84235.72K
Sep 22, 2026179.39180.31174.84178.91178.91218.95K
Sep 21, 2026179.34179.89176.03177.25177.25394.09K
Sep 18, 2026178.93179.99177.04179.66179.66679.52K
Sep 17, 2026181.76181.76178.10178.70178.70232.99K
Sep 16, 2026179.73182.09179.04179.82179.82262.08K
Sep 15, 2026181.71181.71178.59178.79178.79163.46K
Sep 14, 2026181.32182.17179.38180.81180.81199.16K
Sep 11, 2026183.17184.28181.59182.18182.18151.11K
Sep 10, 2026183.75184.00180.65181.27181.27182.91K
Sep 9, 2026187.44189.56184.68184.80184.80295.93K
Sep 8, 2026188.23190.54186.77188.72188.72196.04K
Sep 4, 2026187.14190.83187.05188.69188.69233.77K
Sep 3, 2026188.66190.00186.23187.71187.71246.78K
Sep 2, 2026187.35188.75186.27188.53188.53191.04K
Sep 1, 2026186.00188.73185.11187.39187.39193.47K
Aug 31, 2026189.76190.24185.78186.77186.77222.84K
Aug 28, 2026192.28192.37189.15190.34190.34295.71K
Aug 27, 2026189.60192.41188.83191.67191.67169.32K
Aug 26, 2026188.63191.00187.58190.52190.52183.83K
Aug 25, 2026190.15190.74186.81187.69187.69193.88K
Aug 24, 2026190.42191.44188.67188.90188.90285.10K
Aug 21, 2026189.48189.85187.31189.43189.43181.04K
Aug 20, 2026188.53191.39186.75188.44188.44166.67K
Aug 19, 2026191.10191.10188.74189.43189.43214.40K
Aug 18, 2026188.78190.06186.50189.38189.38227.15K
Aug 17, 2026188.09190.55187.29189.14189.14187.19K
Aug 14, 2026188.77190.13187.28189.13189.13258.20K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.