MSA - MSA Safety Inc
173.21
8.040 4.642%
Share volume: 374,503
Last Updated: 04-17-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$165.17
8.04
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $167.65 | $167.65 | $174.64 | $174.64 | $166.18 | $166.18 | $173.21 | $173.21 | 374,503 | $374,141.00 |
| 04-16-2026 | $165.35 | $165.35 | $167.65 | $167.65 | $162.82 | $162.82 | $165.17 | $165.17 | 440,825 | $440,825.00 |
| 04-15-2026 | $171.35 | $171.35 | $171.35 | $171.35 | $165.78 | $165.78 | $165.89 | $165.89 | 248,040 | $248,040.00 |
| 04-14-2026 | $172.85 | $172.85 | $174.79 | $174.79 | $171.55 | $171.55 | $171.57 | $171.57 | 268,923 | $268,923.00 |
| 04-13-2026 | $171.83 | $171.83 | $172.59 | $172.59 | $169.83 | $169.83 | $172.47 | $172.47 | 194,310 | $194,310.00 |
| 04-10-2026 | $171.85 | $171.85 | $173.64 | $173.64 | $170.57 | $170.57 | $172.23 | $172.23 | 137,158 | $137,158.00 |
| 04-09-2026 | $169.60 | $169.60 | $172.57 | $172.57 | $168.54 | $168.54 | $171.42 | $171.42 | 219,721 | $219,721.00 |
| 04-08-2026 | $170.20 | $170.20 | $174.43 | $174.43 | $168.53 | $168.53 | $171.33 | $171.33 | 307,616 | $307,616.00 |
| 04-07-2026 | $165.22 | $165.22 | $167.05 | $167.05 | $163.12 | $163.12 | $165.76 | $165.76 | 216,402 | $216,402.00 |
| 04-06-2026 | $164.77 | $164.77 | $166.63 | $166.63 | $163.38 | $163.38 | $165.66 | $165.66 | 108,465 | $108,465.00 |