MSA Safety Incorporated Common Stock (MSA)

Historical Prices For MSA Safety Incorporated Common Stock (MSA)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	168.94	170.26	168.10	169.07	191,853	169.07
8/29/2025	172.63	173.66	170.00	170.60	186,663	170.60
8/28/2025	174.17	174.19	171.35	172.88	204,415	172.88
8/27/2025	169.48	174.23	168.73	174.13	236,081	174.13
8/26/2025	172.85	173.76	170.09	170.14	166,783	170.14
8/25/2025	175.64	175.64	172.40	172.62	132,534	172.62
8/22/2025	171.67	176.46	170.47	175.96	167,829	175.96
8/21/2025	169.87	170.90	169.63	170.71	109,229	170.71
8/20/2025	172.27	172.32	170.00	170.44	159,830	170.44
8/19/2025	170.66	171.90	170.15	171.28	128,493	171.28
8/18/2025	169.71	171.25	169.43	170.45	232,954	170.45
8/15/2025	168.66	169.79	167.63	169.61	376,163	169.61
8/14/2025	172.57	173.04	170.14	170.19	213,142	169.66
8/13/2025	172.74	173.95	170.59	173.93	300,225	173.39
8/12/2025	170.18	172.47	169.37	171.99	299,613	171.45
8/11/2025	174.06	175.48	168.64	169.43	394,116	168.90
8/08/2025	178.25	179.50	172.81	174.18	285,696	173.64
8/07/2025	179.00	179.15	176.45	176.94	158,204	176.39
8/06/2025	180.31	180.31	176.83	178.07	218,965	177.51
8/05/2025	181.00	182.85	178.50	179.94	345,847	179.38
8/04/2025	175.99	177.87	175.42	177.45	250,195	176.90
8/01/2025	175.45	177.41	173.30	175.23	220,561	174.68
7/31/2025	177.92	181.04	177.22	177.87	247,010	177.32
7/30/2025	178.75	180.56	178.29	179.50	189,288	178.94
7/29/2025	179.53	179.53	177.66	178.67	196,217	178.11
7/28/2025	180.00	180.00	175.92	178.25	212,020	177.69
7/25/2025	177.71	180.37	175.17	180.03	234,660	179.47
7/24/2025	176.32	177.30	174.79	176.87	139,642	176.32
7/23/2025	177.37	178.71	176.07	177.50	165,735	176.95
7/22/2025	174.78	178.15	173.25	176.38	302,938	175.83
7/21/2025	176.21	177.00	173.86	174.06	146,597	173.52
7/18/2025	176.11	176.11	174.24	174.92	141,901	174.38
7/17/2025	171.25	175.38	171.20	175.15	193,340	174.60
7/16/2025	169.81	172.13	168.85	171.63	170,020	171.10
7/15/2025	173.09	173.71	170.57	170.67	168,363	170.14
7/14/2025	172.11	173.95	172.11	173.23	118,821	172.69
7/11/2025	173.96	174.19	172.52	172.77	87,227	172.23
7/10/2025	173.22	176.30	172.50	174.99	134,316	174.44
7/09/2025	175.20	176.99	172.98	173.44	222,709	172.90
7/08/2025	171.53	175.05	171.53	174.33	212,928	173.79
7/07/2025	175.48	175.48	170.59	171.54	218,447	171.01
7/03/2025	174.48	175.77	173.84	175.77	154,861	175.22
7/02/2025	171.21	172.72	170.44	173.53	205,810	172.99
7/01/2025	166.82	172.73	165.94	171.30	169,132	170.77
6/30/2025	167.27	168.04	165.47	167.53	195,798	167.01
6/27/2025	169.76	170.11	166.25	167.33	377,222	166.81
6/26/2025	168.71	169.89	167.41	169.16	153,932	168.63
6/25/2025	168.50	169.78	166.39	168.06	227,756	167.54
6/24/2025	167.62	169.49	166.53	168.66	212,247	168.13
6/23/2025	164.35	166.52	163.41	166.40	196,806	165.88
6/20/2025	165.84	167.08	164.82	164.85	757,572	164.34
6/18/2025	164.07	166.65	163.98	165.12	271,015	164.61
6/17/2025	164.93	166.78	163.84	164.14	277,647	163.63
6/16/2025	163.61	166.08	163.02	165.93	177,714	165.41
6/13/2025	163.63	164.81	161.90	162.17	204,582	161.66
6/12/2025	164.81	165.07	163.47	164.83	114,992	164.32
6/11/2025	166.30	166.62	164.54	165.06	128,026	164.55
6/10/2025	166.71	167.35	166.08	166.42	138,002	165.90
6/09/2025	165.60	166.98	165.00	166.09	179,166	165.57
6/06/2025	166.80	167.50	164.88	165.11	134,067	164.60
6/05/2025	165.20	166.46	164.37	165.25	175,183	164.74
6/04/2025	166.15	166.52	165.04	165.04	170,349	164.53
6/03/2025	161.71	166.15	161.08	165.21	235,636	164.70