MSA - MSA Safety Inc
187.61
-5.120 -2.729%
Share volume: 139,413
Last Updated: 03-05-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$192.73
-5.12
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $190.25 | $190.25 | $191.34 | $191.34 | $186.35 | $186.35 | $187.61 | $187.61 | 139,413 | $139,413.00 |
| 03-04-2026 | $194.65 | $194.65 | $195.85 | $195.85 | $190.65 | $190.65 | $192.73 | $192.73 | 168,181 | $168,181.00 |
| 03-03-2026 | $194.71 | $194.71 | $197.97 | $197.97 | $190.13 | $190.13 | $193.90 | $193.90 | 187,430 | $187,430.00 |
| 03-02-2026 | $194.04 | $194.04 | $199.16 | $199.16 | $194.04 | $194.04 | $198.18 | $198.18 | 164,887 | $164,887.00 |
| 02-27-2026 | $193.49 | $193.49 | $195.95 | $195.95 | $191.90 | $191.90 | $195.41 | $195.41 | 213,973 | $213,973.00 |
| 02-26-2026 | $200.13 | $200.13 | $200.13 | $200.13 | $195.13 | $195.13 | $196.02 | $196.02 | 196,704 | $196,704.00 |
| 02-25-2026 | $196.69 | $196.69 | $197.44 | $197.44 | $194.18 | $194.18 | $195.65 | $195.65 | 239,385 | $239,385.00 |
| 02-24-2026 | $194.93 | $194.93 | $199.45 | $199.45 | $194.93 | $194.93 | $196.31 | $196.31 | 170,995 | $170,995.00 |
| 02-23-2026 | $197.11 | $197.11 | $198.34 | $198.34 | $193.58 | $193.58 | $194.80 | $194.80 | 217,659 | $217,659.00 |
| 02-20-2026 | $197.17 | $197.17 | $199.18 | $199.18 | $196.10 | $196.10 | $197.06 | $197.06 | 351,643 | $351,643.00 |