NYSE · MSA

MSA Safety Incorporated

Industrials · Security & Protection Services

$174.17

Up+$0.10 (+0.06%)

Updated Nov 15, 2026, 10:33 PM

SID Score

5.8/10

Composite research score

Smart Money

58/100

Neutral

Price performance · MSA

MSA price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 13, 2026

Daily close

View OHLC price history

MSA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 13, 2026	$174.94	$175.65	$172.585	$174.17	212.05K
Nov 12, 2026	$176.55	$177.9875	$173.10	$174.61	195.36K
Nov 11, 2026	$175.08	$176.65	$173.625	$176.24	232.95K
Nov 10, 2026	$171.95	$175.37	$171.95	$175.24	267.92K
Nov 9, 2026	$172.40	$175.185	$172.40	$173.07	357.93K
Nov 6, 2026	$168.44	$171.425	$167.705	$170.14	597.6K
Nov 5, 2026	$178.99	$179.19	$168.915	$169.99	374.44K
Nov 4, 2026	$179.12	$179.9927	$172.85	$177.60	532.97K
Nov 3, 2026	$173.10	$179.16	$170.6301	$174.06	699.02K
Nov 2, 2026	$181.32	$187.15	$179.735	$186.44	341.18K
Oct 30, 2026	$180.00	$181.125	$177.82	$178.57	398.13K
Oct 29, 2026	$178.00	$179.94	$177.46	$179.16	182.32K
Oct 28, 2026	$179.57	$180.00	$176.01	$177.16	235.61K
Oct 27, 2026	$183.59	$183.59	$178.79	$179.17	239.18K
Oct 26, 2026	$183.48	$185.07	$182.18	$182.57	161.74K
Oct 23, 2026	$183.09	$184.58	$181.85	$182.26	242.57K
Oct 22, 2026	$181.77	$184.48	$178.91	$184.44	219.28K
Oct 21, 2026	$183.89	$185.23	$182.02	$183.34	196.97K
Oct 20, 2026	$178.64	$182.24	$177.61	$182.21	199.92K
Oct 19, 2026	$179.44	$180.40	$178.10	$178.74	191.29K