NASDAQ · MSA

MSA Safety Incorporated

Industrials · Security & Protection Services

$189.43

Up+$0.99 (+0.53%)

Updated Aug 22, 2026, 3:30 AM

SID Score

7.3/10

Composite research score

Smart Money

58/100

Neutral

Price performance

MSA price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

MSA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 21, 2026	$189.48	$189.855	$187.31	$189.43	181.04K
Aug 20, 2026	$188.53	$191.39	$186.75	$188.44	182.6K
Aug 19, 2026	$191.10	$191.10	$188.74	$189.43	214.4K
Aug 18, 2026	$188.78	$190.055	$186.505	$189.38	227.17K
Aug 17, 2026	$188.09	$190.55	$187.29	$189.14	187.2K
Aug 14, 2026	$188.77	$190.13	$187.28	$189.13	258.2K
Aug 13, 2026	$192.84	$194.06	$188.635	$189.77	320.97K
Aug 12, 2026	$192.33	$193.54	$191.02	$192.04	231.8K
Aug 11, 2026	$193.59	$196.5613	$192.96	$192.96	228.44K
Aug 10, 2026	$193.98	$195.3099	$190.185	$193.13	263.5K
Aug 7, 2026	$193.38	$196.33	$189.265	$194.19	471.45K
Aug 6, 2026	$194.02	$195.35	$191.86	$193.96	423.36K
Aug 5, 2026	$192.97	$195.45	$192.47	$192.81	431.94K
Aug 4, 2026	$188.62	$193.87	$186.45	$193.23	391.21K
Aug 3, 2026	$190.28	$195.75	$188.47	$192.46	433.08K
Jul 31, 2026	$183.31	$196.00	$182.52	$190.27	721.91K
Jul 30, 2026	$177.20	$181.2599	$172.205	$174.35	220.11K
Jul 29, 2026	$177.55	$178.00	$174.33	$175.81	203.24K
Jul 28, 2026	$176.90	$181.47	$176.90	$179.73	341.4K
Jul 27, 2026	$175.70	$177.07	$173.28	$175.63	163.18K
Jul 24, 2026	$175.32	$176.56	$172.875	$174.64	199.08K