NASDAQ · MSA

MSA Safety Incorporated

Industrials · Security & Protection Services

$182.45

Down-$0.68 (-0.37%)

Updated Oct 7, 2026, 5:24 AM

SID Score

6.6/10

Composite research score

Smart Money

58/100

Neutral

Price performance · MSA

MSA price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

MSA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$184.16	$184.67	$182.38	$182.45	190.94K
Oct 5, 2026	$180.96	$184.60	$180.03	$183.13	319.82K
Oct 2, 2026	$181.44	$182.98	$181.115	$181.23	229.55K
Oct 1, 2026	$178.37	$180.09	$177.39	$179.03	178.05K
Sep 30, 2026	$181.41	$181.41	$177.845	$177.88	266.7K
Sep 29, 2026	$182.20	$183.73	$180.07	$180.56	206.2K
Sep 28, 2026	$182.35	$183.83	$180.60	$182.32	192.58K
Sep 25, 2026	$182.27	$184.33	$181.4102	$182.46	213.43K
Sep 24, 2026	$182.43	$184.23	$181.17	$182.11	207.07K
Sep 23, 2026	$178.18	$183.58	$177.30	$182.84	235.73K
Sep 22, 2026	$179.39	$180.31	$174.84	$178.91	220K
Sep 21, 2026	$179.34	$179.89	$176.035	$177.25	401.4K
Sep 18, 2026	$178.93	$179.99	$177.0416	$179.66	689.34K
Sep 17, 2026	$181.76	$181.76	$178.10	$178.70	233.01K
Sep 16, 2026	$179.73	$182.095	$179.045	$179.82	262.09K
Sep 15, 2026	$181.71	$181.71	$178.595	$178.79	163.47K
Sep 14, 2026	$181.32	$182.17	$179.3801	$180.81	199.16K
Sep 11, 2026	$183.17	$184.28	$181.59	$182.18	151.11K
Sep 10, 2026	$183.75	$184.00	$180.65	$181.27	183.47K
Sep 9, 2026	$187.44	$189.56	$184.68	$184.80	302.38K
Sep 8, 2026	$188.23	$190.545	$186.77	$188.72	196.04K