NYSE · MSA

MSA Safety Incorporated

Industrials · Security & Protection Services

$179.16

Up+$2.00 (+1.13%)

Updated Oct 30, 2026, 12:04 PM

SID Score

6.3/10

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 29, 2026

Daily close

View OHLC price history

MSA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 16, 2026	$181.43	$184.635	$177.80	$179.05	215.38K
Oct 15, 2026	$182.41	$183.53	$180.34	$181.79	222.14K
Oct 14, 2026	$180.98	$182.885	$180.98	$181.57	207.8K
Oct 13, 2026	$180.90	$182.40	$178.2385	$181.79	177.5K
Oct 12, 2026	$180.33	$182.65	$179.375	$181.99	261.38K
Oct 9, 2026	$178.29	$181.83	$177.305	$180.71	193.68K
Oct 8, 2026	$178.00	$178.49	$175.295	$178.10	193.38K
Oct 7, 2026	$180.33	$181.155	$177.53	$179.28	319.26K
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