5 DAY PERFORMANCE
-2.41%
1 MONTH PERFORMANCE
+8.88%
3 MONTH PERFORMANCE
+12.60%
6 MONTH PERFORMANCE
-1.39%
YEAR-TO-DATE PERFORMANCE
+10.53%
1 YEAR PERFORMANCE
+7.03%
MSA Safety Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $176.55 | $177.15 (0.34%) | $179.27 | $175.39 | 335.83 K | $6.95 B |
| 01/29/2026 | $176.54 | $178.26 (0.97%) | $178.26 | $174.56 | 258.04 K | $7.00 B |
| 01/28/2026 | $179.55 | $175.78 (-2.1%) | $180.11 | $175.68 | 288.70 K | $6.90 B |
| 01/27/2026 | $180.90 | $180.20 (-0.39%) | $180.90 | $176.10 | 257.92 K | $7.07 B |
| 01/26/2026 | $181.22 | $180.57 (-0.36%) | $182.02 | $180.09 | 149.91 K | $7.09 B |
| 01/23/2026 | $182.36 | $181.39 (-0.53%) | $182.92 | $179.89 | 137.13 K | $7.12 B |
| 01/22/2026 | $184.72 | $183.43 (-0.7%) | $184.76 | $182.59 | 186.20 K | $7.20 B |
| 01/21/2026 | $182.24 | $184.16 (1.05%) | $185.54 | $181.48 | 247.72 K | $7.23 B |
| 01/20/2026 | $182.21 | $180.86 (-0.74%) | $183.26 | $179.25 | 267.30 K | $7.10 B |
| 01/16/2026 | $183.29 | $184.64 (0.74%) | $185.02 | $181.64 | 236.07 K | $7.25 B |
| 01/15/2026 | $180.78 | $183.03 (1.24%) | $183.07 | $180.51 | 213.20 K | $7.19 B |
| 01/14/2026 | $176.36 | $180.12 (2.13%) | $180.20 | $175.12 | 303.40 K | $7.07 B |
| 01/13/2026 | $175.02 | $176.64 (0.93%) | $176.67 | $174.30 | 232.24 K | $6.93 B |
| 01/12/2026 | $173.39 | $175.00 (0.93%) | $175.19 | $171.18 | 171.80 K | $6.87 B |
| 01/09/2026 | $172.00 | $173.98 (1.15%) | $174.35 | $169.94 | 160.20 K | $6.83 B |
| 01/08/2026 | $168.91 | $171.75 (1.68%) | $171.81 | $166.57 | 188.92 K | $6.74 B |
| 01/07/2026 | $170.10 | $168.54 (-0.92%) | $170.10 | $168.04 | 131.80 K | $6.62 B |
| 01/06/2026 | $167.60 | $169.29 (1.01%) | $170.02 | $167.27 | 219.12 K | $6.65 B |
| 01/05/2026 | $161.76 | $168.42 (4.12%) | $170.08 | $161.76 | 338.23 K | $6.61 B |
| 01/02/2026 | $160.23 | $162.24 (1.25%) | $163.26 | $159.67 | 361.11 K | $6.37 B |
| 12/31/2025 | $162.44 | $160.14 (-1.42%) | $163.75 | $159.97 | 191.50 K | $6.29 B |
| 12/30/2025 | $163.28 | $162.57 (-0.43%) | $165.33 | $161.94 | 199.33 K | $6.38 B |
| 12/29/2025 | $163.84 | $163.34 (-0.31%) | $164.07 | $161.17 | 224.20 K | $6.41 B |
| 12/26/2025 | $161.51 | $163.86 (1.46%) | $164.35 | $160.49 | 441.80 K | $6.43 B |
| 12/24/2025 | $161.06 | $161.45 (0.24%) | $162.66 | $160.34 | 112.40 K | $6.34 B |
| 12/23/2025 | $160.09 | $161.66 (0.98%) | $162.74 | $160.09 | 165.40 K | $6.35 B |
| 12/22/2025 | $160.01 | $161.47 (0.91%) | $163.11 | $159.48 | 204.40 K | $6.34 B |
| 12/19/2025 | $160.62 | $160.09 (-0.33%) | $162.21 | $158.04 | 487.43 K | $6.28 B |
| 12/18/2025 | $158.97 | $160.56 (1%) | $161.93 | $158.74 | 297.30 K | $6.30 B |
| 12/17/2025 | $158.49 | $158.48 (-0.01%) | $161.10 | $158.40 | 155.40 K | $6.22 B |
| 12/16/2025 | $160.20 | $159.27 (-0.58%) | $161.09 | $158.74 | 165.71 K | $6.25 B |
| 12/15/2025 | $163.01 | $160.34 (-1.64%) | $163.65 | $159.93 | 207.82 K | $6.29 B |
| 12/12/2025 | $164.60 | $162.40 (-1.34%) | $165.93 | $161.32 | 235.00 K | $6.38 B |
| 12/11/2025 | $159.81 | $163.97 (2.6%) | $164.82 | $159.81 | 212.34 K | $6.44 B |
| 12/10/2025 | $158.04 | $159.02 (0.62%) | $159.94 | $157.52 | 341.20 K | $6.24 B |
| 12/09/2025 | $160.79 | $157.80 (-1.86%) | $162.47 | $157.62 | 228.20 K | $6.19 B |
| 12/08/2025 | $161.97 | $160.41 (-0.96%) | $163.00 | $159.35 | 442.84 K | $6.30 B |
| 12/05/2025 | $162.96 | $162.33 (-0.39%) | $165.24 | $161.71 | 230.20 K | $6.37 B |
| 12/04/2025 | $163.11 | $163.21 (0.06%) | $165.59 | $161.09 | 462.30 K | $6.41 B |
| 12/03/2025 | $164.59 | $163.12 (-0.89%) | $167.54 | $163.04 | 311.81 K | $6.40 B |
| 12/02/2025 | $164.40 | $164.34 (-0.04%) | $165.34 | $161.70 | 264.95 K | $6.45 B |
| 12/01/2025 | $160.11 | $163.58 (2.17%) | $164.50 | $159.78 | 353.90 K | $6.42 B |
| 11/28/2025 | $160.62 | $161.30 (0.42%) | $161.90 | $160.62 | 107.00 K | $6.33 B |
| 11/26/2025 | $159.35 | $160.96 (1.01%) | $162.01 | $159.35 | 296.90 K | $6.32 B |
| 11/25/2025 | $155.36 | $161.03 (3.65%) | $161.41 | $155.18 | 272.40 K | $6.32 B |
| 11/24/2025 | $155.00 | $154.07 (-0.6%) | $155.41 | $153.04 | 240.60 K | $6.05 B |
| 11/21/2025 | $153.64 | $155.85 (1.44%) | $157.29 | $153.64 | 193.50 K | $6.12 B |
| 11/20/2025 | $158.02 | $152.94 (-3.21%) | $158.68 | $152.86 | 168.40 K | $6.00 B |
| 11/19/2025 | $156.96 | $156.13 (-0.53%) | $157.93 | $155.71 | 184.10 K | $6.13 B |
| 11/18/2025 | $154.65 | $156.92 (1.47%) | $157.24 | $153.38 | 169.72 K | $6.16 B |
| 11/17/2025 | $156.17 | $155.55 (-0.4%) | $156.67 | $154.11 | 219.84 K | $6.11 B |
| 11/14/2025 | $157.28 | $156.29 (-0.63%) | $158.35 | $155.85 | 190.00 K | $6.14 B |
| 11/13/2025 | $159.95 | $159.27 (-0.43%) | $161.49 | $158.75 | 186.80 K | $6.25 B |
| 11/12/2025 | $160.74 | $161.40 (0.41%) | $161.46 | $159.98 | 197.90 K | $6.34 B |
| 11/11/2025 | $160.34 | $160.13 (-0.13%) | $161.64 | $158.73 | 168.53 K | $6.29 B |
| 11/10/2025 | $160.14 | $160.47 (0.21%) | $161.99 | $157.36 | 181.74 K | $6.30 B |
| 11/07/2025 | $156.34 | $158.96 (1.68%) | $159.05 | $155.80 | 156.80 K | $6.24 B |
| 11/06/2025 | $159.84 | $157.07 (-1.73%) | $161.17 | $156.06 | 238.80 K | $6.17 B |
| 11/05/2025 | $157.32 | $159.97 (1.68%) | $161.28 | $157.01 | 270.80 K | $6.28 B |
| 11/04/2025 | $154.74 | $157.32 (1.67%) | $157.52 | $154.74 | 208.80 K | $6.18 B |
| 11/03/2025 | $155.19 | $155.98 (0.51%) | $156.30 | $151.10 | 313.40 K | $6.12 B |
| 10/31/2025 | $156.75 | $157.03 (0.18%) | $157.83 | $154.72 | 377.40 K | $6.16 B |
| 10/30/2025 | $167.30 | $157.20 (-6.04%) | $167.39 | $154.72 | 502.50 K | $6.17 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.
