MSA Safety (MSA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 193.38 | 196.33 | 189.27 | 194.19 | +0.12% | 471,400 |
| 2026-08-06 | 194.02 | 195.35 | 191.86 | 193.96 | +0.60% | 423,400 |
| 2026-08-05 | 192.97 | 195.45 | 192.47 | 192.81 | -0.22% | 431,900 |
| 2026-08-04 | 188.62 | 193.87 | 186.45 | 193.23 | +0.40% | 391,200 |
| 2026-08-03 | 190.28 | 195.75 | 188.47 | 192.46 | +1.15% | 433,100 |
| 2026-07-31 | 183.31 | 196.00 | 182.52 | 190.27 | +9.13% | 721,900 |
| 2026-07-30 | 177.20 | 181.26 | 172.21 | 174.35 | -0.83% | 220,100 |
| 2026-07-29 | 177.55 | 178.00 | 174.33 | 175.81 | -2.18% | 203,200 |
| 2026-07-28 | 176.90 | 181.47 | 176.90 | 179.73 | +2.33% | 341,400 |
| 2026-07-27 | 175.70 | 177.07 | 173.28 | 175.63 | +0.57% | 163,200 |
| 2026-07-24 | 175.32 | 176.56 | 172.88 | 174.64 | +0.33% | 199,100 |
| 2026-07-23 | 170.90 | 174.38 | 170.90 | 174.06 | +1.30% | 219,600 |
| 2026-07-22 | 169.10 | 171.98 | 169.10 | 171.83 | +1.08% | 224,700 |
| 2026-07-21 | 171.45 | 171.78 | 168.62 | 169.99 | -0.67% | 452,100 |
| 2026-07-20 | 172.46 | 172.46 | 169.79 | 171.13 | +0.06% | 215,800 |
| 2026-07-17 | 172.12 | 175.00 | 170.39 | 171.03 | -1.36% | 186,000 |
| 2026-07-16 | 168.46 | 173.44 | 168.46 | 173.39 | +2.60% | 224,000 |
| 2026-07-15 | 167.58 | 169.69 | 166.41 | 169.00 | +0.70% | 119,200 |
| 2026-07-14 | 169.52 | 171.58 | 167.65 | 167.83 | -0.43% | 193,600 |
| 2026-07-13 | 170.15 | 172.20 | 167.29 | 168.56 | -1.20% | 244,900 |
| 2026-07-10 | 167.58 | 172.05 | 167.58 | 170.61 | +1.64% | 252,700 |
| 2026-07-09 | 168.05 | 169.64 | 166.60 | 167.85 | +0.26% | 229,400 |
| 2026-07-08 | 168.37 | 168.57 | 166.33 | 167.41 | -1.72% | 336,400 |
| 2026-07-07 | 172.61 | 173.38 | 168.44 | 170.34 | -1.07% | 257,800 |
| 2026-07-06 | 171.35 | 173.11 | 170.10 | 172.19 | +0.41% | 266,900 |
| 2026-07-02 | 170.59 | 171.59 | 168.37 | 171.48 | +0.70% | 218,300 |
| 2026-07-01 | 174.55 | 175.00 | 169.42 | 170.28 | -2.46% | 355,800 |
| 2026-06-30 | 172.51 | 174.97 | 171.32 | 174.58 | +1.46% | 336,400 |
| 2026-06-29 | 170.30 | 173.47 | 168.99 | 172.06 | +0.94% | 465,600 |
| 2026-06-26 | 167.08 | 170.46 | 165.92 | 170.46 | +1.69% | 478,800 |
| 2026-06-25 | 165.92 | 169.22 | 165.38 | 167.62 | +1.41% | 316,700 |
| 2026-06-24 | 163.64 | 168.89 | 163.64 | 165.29 | +1.62% | 248,400 |
| 2026-06-23 | 163.25 | 165.84 | 162.43 | 162.66 | -0.79% | 287,800 |
| 2026-06-22 | 164.00 | 165.72 | 163.03 | 163.95 | -0.27% | 299,900 |
| 2026-06-18 | 162.16 | 164.98 | 161.05 | 164.39 | +2.62% | 824,200 |
| 2026-06-17 | 161.03 | 164.72 | 159.05 | 160.20 | -1.44% | 341,100 |
| 2026-06-16 | 163.30 | 165.41 | 162.01 | 162.54 | +0.04% | 294,500 |
| 2026-06-15 | 161.08 | 163.91 | 160.21 | 162.48 | +1.62% | 343,900 |
| 2026-06-12 | 161.36 | 161.40 | 159.01 | 159.89 | +0.25% | 370,500 |
| 2026-06-11 | 157.36 | 159.86 | 155.78 | 159.49 | +2.05% | 364,400 |
| 2026-06-10 | 160.67 | 161.71 | 156.27 | 156.28 | -2.79% | 529,300 |
| 2026-06-09 | 160.84 | 163.08 | 158.72 | 160.77 | +1.15% | 412,700 |
| 2026-06-08 | 161.27 | 162.82 | 158.32 | 158.94 | -1.46% | 337,100 |
| 2026-06-05 | 161.51 | 161.92 | 159.85 | 161.30 | -0.13% | 282,200 |
| 2026-06-04 | 165.72 | 166.02 | 161.28 | 161.51 | -1.87% | 274,600 |
| 2026-06-03 | 162.61 | 165.42 | 161.13 | 164.59 | +0.81% | 400,300 |
| 2026-06-02 | 163.25 | 165.85 | 162.59 | 163.27 | +0.09% | 217,200 |
| 2026-06-01 | 163.85 | 164.65 | 161.13 | 163.13 | -1.61% | 390,900 |
| 2026-05-29 | 168.89 | 170.20 | 165.07 | 165.80 | -2.59% | 456,300 |
| 2026-05-28 | 170.98 | 171.83 | 168.23 | 170.21 | -0.87% | 431,100 |
| 2026-05-27 | 174.68 | 174.71 | 169.87 | 171.70 | -0.88% | 556,000 |
| 2026-05-26 | 171.75 | 174.01 | 169.68 | 173.23 | +1.33% | 313,000 |
| 2026-05-22 | 168.99 | 171.09 | 166.81 | 170.95 | +1.42% | 194,300 |
| 2026-05-21 | 167.72 | 170.60 | 164.91 | 168.55 | -0.24% | 218,200 |
| 2026-05-20 | 165.50 | 169.87 | 164.48 | 168.96 | +2.33% | 223,300 |
| 2026-05-19 | 168.20 | 168.20 | 165.09 | 165.11 | -2.60% | 193,400 |
| 2026-05-18 | 172.27 | 173.34 | 169.05 | 169.52 | -1.00% | 213,200 |
| 2026-05-15 | 172.77 | 174.01 | 170.98 | 171.24 | -1.97% | 378,200 |
| 2026-05-14 | 174.85 | 177.43 | 172.11 | 174.69 | +1.28% | 361,100 |
| 2026-05-13 | 169.36 | 173.95 | 168.49 | 172.48 | +1.73% | 478,600 |
| 2026-05-12 | 168.72 | 169.74 | 165.84 | 169.55 | +0.58% | 308,000 |
| 2026-05-11 | 169.80 | 171.24 | 167.98 | 168.57 | -0.81% | 241,300 |
| 2026-05-08 | 173.62 | 173.62 | 169.23 | 169.94 | -1.14% | 221,400 |
| 2026-05-07 | 175.79 | 178.76 | 171.29 | 171.90 | -1.19% | 420,800 |
| 2026-05-06 | 171.59 | 174.98 | 168.82 | 173.97 | +3.02% | 445,700 |
| 2026-05-05 | 170.17 | 175.90 | 168.51 | 168.87 | +2.18% | 492,900 |
| 2026-05-04 | 166.67 | 168.42 | 164.37 | 165.26 | -0.32% | 196,600 |
| 2026-05-01 | 166.79 | 166.85 | 165.09 | 165.79 | -0.36% | 201,300 |
| 2026-04-30 | 164.21 | 167.61 | 164.19 | 166.39 | +1.38% | 250,700 |
| 2026-04-29 | 167.54 | 167.54 | 163.83 | 164.13 | -1.87% | 247,600 |
| 2026-04-28 | 171.48 | 172.22 | 166.65 | 167.26 | -2.16% | 335,900 |
| 2026-04-27 | 170.08 | 172.00 | 169.09 | 170.95 | +0.65% | 198,800 |
| 2026-04-24 | 171.06 | 172.64 | 168.88 | 169.85 | -1.43% | 195,800 |
| 2026-04-23 | 169.20 | 173.11 | 169.20 | 172.31 | +1.30% | 146,900 |
| 2026-04-22 | 172.84 | 173.47 | 169.81 | 170.10 | -1.00% | 148,400 |
| 2026-04-21 | 173.49 | 176.01 | 170.90 | 171.81 | -0.97% | 143,600 |
| 2026-04-20 | 172.21 | 174.75 | 171.60 | 173.50 | +0.17% | 279,100 |
| 2026-04-17 | 167.65 | 174.64 | 166.18 | 173.21 | +4.87% | 374,500 |
| 2026-04-16 | 165.35 | 167.65 | 162.82 | 165.17 | -0.43% | 440,800 |
| 2026-04-15 | 171.35 | 171.35 | 165.78 | 165.89 | -3.31% | 248,000 |
| 2026-04-14 | 172.85 | 174.79 | 171.55 | 171.57 | -0.52% | 268,900 |
| 2026-04-13 | 171.83 | 172.59 | 169.83 | 172.47 | +0.14% | 194,300 |
| 2026-04-10 | 171.85 | 173.64 | 170.57 | 172.23 | +0.47% | 137,200 |
| 2026-04-09 | 169.60 | 172.57 | 168.54 | 171.42 | +0.05% | 219,700 |
| 2026-04-08 | 170.20 | 174.43 | 168.53 | 171.33 | +3.36% | 307,500 |
| 2026-04-07 | 165.22 | 167.05 | 163.12 | 165.76 | +0.06% | 216,400 |
| 2026-04-06 | 164.77 | 166.63 | 163.38 | 165.66 | +0.33% | 108,500 |
| 2026-04-02 | 163.58 | 168.78 | 163.20 | 165.12 | -0.74% | 192,200 |
| 2026-04-01 | 163.80 | 168.10 | 162.83 | 166.35 | +1.46% | 211,600 |
| 2026-03-31 | 163.39 | 166.63 | 158.56 | 163.95 | +2.03% | 447,000 |
| 2026-03-30 | 165.54 | 168.85 | 159.98 | 160.69 | -2.77% | 297,100 |
| 2026-03-27 | 167.00 | 167.03 | 164.67 | 165.26 | -1.45% | 205,200 |
| 2026-03-26 | 174.62 | 176.35 | 167.23 | 167.69 | -4.74% | 279,400 |
| 2026-03-25 | 176.49 | 177.40 | 173.32 | 176.03 | +0.60% | 214,300 |
| 2026-03-24 | 172.28 | 176.27 | 170.80 | 174.98 | +0.82% | 165,500 |
| 2026-03-23 | 175.11 | 176.18 | 173.52 | 173.55 | +2.00% | 198,200 |
| 2026-03-20 | 172.07 | 173.11 | 168.98 | 170.14 | -1.53% | 329,900 |
| 2026-03-19 | 172.15 | 174.47 | 171.92 | 172.78 | -0.43% | 161,400 |
| 2026-03-18 | 176.13 | 177.26 | 173.12 | 173.53 | -1.74% | 214,900 |
| 2026-03-17 | 177.36 | 179.49 | 176.55 | 176.61 | -0.05% | 175,300 |
| 2026-03-16 | 179.07 | 181.00 | 176.61 | 176.69 | -0.30% | 193,200 |
| 2026-03-13 | 180.78 | 181.27 | 175.39 | 177.22 | -1.24% | 205,300 |
| 2026-03-12 | 181.97 | 183.40 | 178.93 | 179.44 | -2.24% | 163,900 |
| 2026-03-11 | 181.66 | 184.27 | 179.88 | 183.55 | +0.27% | 147,700 |
| 2026-03-10 | 183.69 | 186.57 | 182.70 | 183.05 | -0.98% | 172,900 |
| 2026-03-09 | 181.88 | 185.26 | 178.29 | 184.86 | +0.78% | 140,200 |
| 2026-03-06 | 184.46 | 184.72 | 181.30 | 183.43 | -2.23% | 162,600 |
| 2026-03-05 | 190.25 | 191.34 | 186.35 | 187.61 | -2.66% | 139,400 |
| 2026-03-04 | 194.65 | 195.85 | 190.65 | 192.73 | -0.60% | 168,200 |
| 2026-03-03 | 194.71 | 197.97 | 190.13 | 193.90 | -2.16% | 187,400 |
| 2026-03-02 | 194.04 | 199.16 | 194.04 | 198.18 | +1.42% | 164,900 |
| 2026-02-27 | 193.49 | 195.95 | 191.90 | 195.41 | -0.31% | 214,000 |
| 2026-02-26 | 200.13 | 200.13 | 195.13 | 196.02 | +0.19% | 196,700 |
| 2026-02-25 | 196.69 | 197.44 | 194.18 | 195.65 | -0.34% | 239,400 |
| 2026-02-24 | 194.93 | 199.45 | 194.93 | 196.31 | +0.78% | 171,000 |
| 2026-02-23 | 197.11 | 198.34 | 193.58 | 194.80 | -1.15% | 217,700 |
| 2026-02-20 | 197.17 | 199.18 | 196.10 | 197.06 | -0.47% | 351,600 |
| 2026-02-19 | 199.00 | 200.94 | 196.57 | 198.00 | -0.90% | 199,300 |
| 2026-02-18 | 202.00 | 203.26 | 199.70 | 199.79 | -1.16% | 205,400 |
| 2026-02-17 | 201.74 | 204.49 | 200.47 | 202.14 | +0.10% | 258,300 |
| 2026-02-13 | 199.02 | 204.32 | 196.54 | 201.94 | -0.56% | 257,500 |
| 2026-02-12 | 201.98 | 208.92 | 201.75 | 203.08 | +3.21% | 277,800 |
| 2026-02-11 | 195.17 | 197.55 | 192.12 | 196.76 | +1.08% | 218,000 |
| 2026-02-10 | 194.95 | 194.97 | 192.52 | 194.66 | +0.03% | 167,600 |
| 2026-02-09 | 193.12 | 195.13 | 190.03 | 194.61 | +0.77% | 164,300 |
| 2026-02-06 | 188.81 | 194.39 | 188.72 | 193.13 | +3.19% | 244,200 |
| 2026-02-05 | 186.67 | 188.49 | 184.71 | 187.16 | +0.13% | 227,800 |
| 2026-02-04 | 184.61 | 188.58 | 184.49 | 186.91 | +1.44% | 217,000 |
| 2026-02-03 | 180.69 | 184.42 | 180.69 | 184.26 | +1.63% | 206,800 |
| 2026-02-02 | 177.13 | 181.44 | 175.46 | 181.31 | +2.35% | 163,500 |
| 2026-01-30 | 176.55 | 179.27 | 175.39 | 177.15 | -0.62% | 400,900 |
| 2026-01-29 | 176.54 | 178.26 | 174.56 | 178.26 | +1.41% | 258,000 |
| 2026-01-28 | 179.55 | 180.11 | 175.68 | 175.78 | -2.45% | 288,700 |
| 2026-01-27 | 180.90 | 180.90 | 176.10 | 180.20 | -0.20% | 257,900 |
| 2026-01-26 | 181.22 | 182.02 | 180.09 | 180.57 | -0.45% | 149,900 |
| 2026-01-23 | 182.36 | 182.92 | 179.89 | 181.39 | -1.11% | 137,100 |
| 2026-01-22 | 184.72 | 184.76 | 182.59 | 183.43 | -0.40% | 186,200 |
| 2026-01-21 | 182.24 | 185.54 | 181.48 | 184.16 | +1.82% | 247,700 |
| 2026-01-20 | 182.21 | 183.26 | 179.25 | 180.86 | -2.05% | 267,300 |
| 2026-01-16 | 183.29 | 185.02 | 181.64 | 184.64 | +0.88% | 236,000 |
| 2026-01-15 | 180.78 | 183.07 | 180.51 | 183.03 | +1.62% | 213,200 |
| 2026-01-14 | 176.36 | 180.20 | 175.12 | 180.12 | +1.97% | 303,400 |
| 2026-01-13 | 175.02 | 176.67 | 174.30 | 176.64 | +0.94% | 232,200 |
| 2026-01-12 | 173.39 | 175.19 | 171.18 | 175.00 | +0.59% | 171,800 |
| 2026-01-09 | 172.00 | 174.35 | 169.94 | 173.98 | +1.30% | 160,200 |
| 2026-01-08 | 168.91 | 171.81 | 166.57 | 171.75 | +1.90% | 188,900 |
| 2026-01-07 | 170.10 | 170.10 | 168.04 | 168.54 | -0.44% | 131,800 |
| 2026-01-06 | 167.60 | 170.02 | 167.27 | 169.29 | +0.52% | 219,100 |
| 2026-01-05 | 161.76 | 170.08 | 161.76 | 168.42 | +3.81% | 338,200 |
| 2026-01-02 | 160.23 | 163.26 | 159.67 | 162.24 | +1.31% | 361,100 |
| 2025-12-31 | 162.44 | 163.75 | 159.97 | 160.14 | -1.49% | 191,500 |
| 2025-12-30 | 163.28 | 165.33 | 161.94 | 162.57 | -0.47% | 199,300 |
| 2025-12-29 | 163.84 | 164.07 | 161.17 | 163.34 | -0.32% | 224,200 |
| 2025-12-26 | 161.51 | 164.35 | 160.49 | 163.86 | +1.49% | 441,800 |
| 2025-12-24 | 161.06 | 162.66 | 160.34 | 161.45 | -0.13% | 112,400 |
| 2025-12-23 | 160.09 | 162.74 | 160.09 | 161.66 | +0.12% | 165,400 |
| 2025-12-22 | 160.01 | 163.11 | 159.48 | 161.47 | +0.86% | 204,400 |
| 2025-12-19 | 160.62 | 162.21 | 158.04 | 160.09 | -0.29% | 487,400 |
| 2025-12-18 | 158.97 | 161.93 | 158.74 | 160.56 | +1.31% | 297,300 |
| 2025-12-17 | 158.49 | 161.11 | 158.40 | 158.48 | -0.50% | 155,400 |
| 2025-12-16 | 160.20 | 161.09 | 158.74 | 159.27 | -0.67% | 165,700 |
| 2025-12-15 | 163.01 | 163.65 | 159.93 | 160.34 | -1.27% | 207,800 |
| 2025-12-12 | 164.60 | 165.93 | 161.33 | 162.40 | -0.96% | 235,000 |
| 2025-12-11 | 159.81 | 164.82 | 159.81 | 163.97 | +3.11% | 212,300 |
| 2025-12-10 | 158.04 | 159.94 | 157.52 | 159.02 | +0.77% | 341,200 |
| 2025-12-09 | 160.79 | 162.47 | 157.62 | 157.80 | -1.63% | 228,200 |
| 2025-12-08 | 161.97 | 163.00 | 159.35 | 160.41 | -1.18% | 442,800 |
| 2025-12-05 | 162.96 | 165.24 | 161.71 | 162.33 | -0.54% | 230,200 |
| 2025-12-04 | 163.11 | 165.59 | 161.09 | 163.21 | +0.06% | 462,300 |
| 2025-12-03 | 164.59 | 167.54 | 163.04 | 163.12 | -0.74% | 311,800 |
| 2025-12-02 | 164.40 | 165.34 | 161.70 | 164.34 | +0.46% | 264,900 |
| 2025-12-01 | 160.11 | 164.50 | 159.78 | 163.58 | +1.41% | 353,900 |
| 2025-11-28 | 160.62 | 161.90 | 160.62 | 161.30 | +0.21% | 107,000 |
| 2025-11-26 | 159.35 | 162.01 | 159.35 | 160.96 | -0.04% | 296,900 |
| 2025-11-25 | 155.36 | 161.41 | 155.18 | 161.03 | +4.52% | 272,400 |
| 2025-11-24 | 155.00 | 155.41 | 153.04 | 154.07 | -1.14% | 240,600 |
| 2025-11-21 | 153.64 | 157.29 | 153.64 | 155.85 | +1.90% | 193,500 |
| 2025-11-20 | 158.02 | 158.68 | 152.86 | 152.94 | -2.04% | 168,400 |
| 2025-11-19 | 156.96 | 157.93 | 155.71 | 156.13 | -0.50% | 184,100 |
| 2025-11-18 | 154.65 | 157.24 | 153.38 | 156.92 | +0.88% | 169,700 |
| 2025-11-17 | 156.17 | 156.67 | 154.11 | 155.55 | -0.47% | 219,800 |
| 2025-11-14 | 157.28 | 158.35 | 155.85 | 156.29 | -1.87% | 190,000 |
| 2025-11-13 | 159.95 | 161.49 | 158.75 | 159.27 | -1.32% | 186,800 |
| 2025-11-12 | 160.74 | 161.46 | 159.98 | 161.40 | +0.79% | 197,900 |
| 2025-11-11 | 160.34 | 161.64 | 158.73 | 160.13 | -0.21% | 168,500 |
| 2025-11-10 | 160.14 | 161.99 | 157.36 | 160.47 | +0.95% | 181,700 |
| 2025-11-07 | 156.34 | 159.05 | 155.80 | 158.96 | +1.20% | 156,800 |
| 2025-11-06 | 159.84 | 161.17 | 156.06 | 157.07 | -1.81% | 238,800 |
| 2025-11-05 | 157.32 | 161.28 | 157.01 | 159.97 | +1.68% | 270,800 |
| 2025-11-04 | 154.74 | 157.52 | 154.74 | 157.32 | +0.86% | 208,800 |
| 2025-11-03 | 155.19 | 156.30 | 151.11 | 155.98 | -0.67% | 313,400 |
| 2025-10-31 | 156.75 | 157.83 | 154.72 | 157.03 | -0.11% | 377,400 |
| 2025-10-30 | 167.30 | 167.39 | 154.72 | 157.20 | -7.22% | 502,500 |
| 2025-10-29 | 163.16 | 173.64 | 163.12 | 169.44 | +4.14% | 613,900 |
| 2025-10-28 | 166.76 | 167.98 | 162.25 | 162.71 | -2.44% | 416,200 |
| 2025-10-27 | 168.96 | 170.07 | 166.74 | 166.78 | -0.84% | 228,600 |
| 2025-10-24 | 167.54 | 168.75 | 165.85 | 168.20 | +0.89% | 224,800 |
| 2025-10-23 | 165.74 | 166.81 | 164.20 | 166.72 | +0.84% | 222,000 |
| 2025-10-22 | 168.49 | 168.49 | 165.19 | 165.33 | -1.93% | 213,000 |
| 2025-10-21 | 166.50 | 169.78 | 165.88 | 168.59 | +1.37% | 198,300 |
| 2025-10-20 | 165.84 | 167.12 | 164.74 | 166.31 | +0.75% | 195,100 |
| 2025-10-17 | 165.28 | 165.69 | 164.10 | 165.07 | +0.02% | 184,700 |
| 2025-10-16 | 167.68 | 167.68 | 164.20 | 165.04 | -1.42% | 174,900 |
| 2025-10-15 | 167.80 | 169.53 | 164.77 | 167.41 | -0.26% | 280,900 |
| 2025-10-14 | 167.59 | 170.21 | 167.59 | 167.85 | -0.84% | 188,000 |
| 2025-10-13 | 171.49 | 171.72 | 169.25 | 169.27 | -0.76% | 259,200 |
| 2025-10-10 | 170.86 | 171.83 | 169.79 | 170.57 | -0.01% | 178,000 |
| 2025-10-09 | 174.22 | 174.64 | 169.53 | 170.58 | -1.74% | 135,300 |
| 2025-10-08 | 172.73 | 173.83 | 171.34 | 173.60 | +0.88% | 108,800 |
| 2025-10-07 | 175.33 | 176.25 | 171.07 | 172.09 | -1.76% | 112,000 |
| 2025-10-06 | 174.10 | 177.20 | 173.22 | 175.18 | +0.68% | 160,300 |
| 2025-10-03 | 174.34 | 174.99 | 172.55 | 174.00 | +0.21% | 163,100 |
| 2025-10-02 | 172.20 | 173.84 | 171.26 | 173.63 | +0.67% | 144,000 |
| 2025-10-01 | 171.26 | 173.47 | 170.60 | 172.47 | +0.23% | 194,600 |
| 2025-09-30 | 171.19 | 172.66 | 170.62 | 172.07 | +0.61% | 175,000 |
| 2025-09-29 | 171.40 | 171.65 | 169.91 | 171.02 | +0.08% | 304,100 |
| 2025-09-26 | 168.78 | 170.93 | 168.78 | 170.88 | +1.15% | 152,300 |
| 2025-09-25 | 169.05 | 170.83 | 167.92 | 168.94 | -0.38% | 157,700 |
| 2025-09-24 | 172.15 | 172.87 | 168.75 | 169.59 | -1.45% | 186,700 |
| 2025-09-23 | 172.07 | 173.94 | 170.88 | 172.08 | -0.16% | 213,200 |
| 2025-09-22 | 170.47 | 172.93 | 169.89 | 172.35 | +0.81% | 246,900 |
| 2025-09-19 | 171.39 | 173.28 | 170.56 | 170.97 | +0.23% | 1,205,600 |
| 2025-09-18 | 169.35 | 171.90 | 169.15 | 170.58 | +0.96% | 183,600 |
| 2025-09-17 | 168.72 | 171.54 | 168.50 | 168.96 | +0.38% | 205,200 |
| 2025-09-16 | 169.19 | 169.65 | 166.79 | 168.32 | -0.42% | 198,900 |
| 2025-09-15 | 169.19 | 170.79 | 168.18 | 169.03 | -0.14% | 165,500 |
| 2025-09-12 | 171.37 | 171.37 | 168.64 | 169.26 | -1.53% | 191,400 |
| 2025-09-11 | 170.29 | 173.19 | 170.17 | 171.89 | +1.51% | 211,100 |
| 2025-09-10 | 168.56 | 169.92 | 167.57 | 169.33 | +0.32% | 393,800 |
| 2025-09-09 | 170.43 | 170.43 | 167.71 | 168.79 | -0.89% | 217,600 |
| 2025-09-08 | 169.35 | 171.18 | 168.04 | 170.30 | -0.09% | 316,500 |
| 2025-09-05 | 173.00 | 173.62 | 169.43 | 170.46 | -1.07% | 166,700 |
| 2025-09-04 | 169.24 | 172.38 | 168.35 | 172.31 | +1.95% | 201,200 |
| 2025-09-03 | 168.52 | 169.25 | 167.51 | 169.02 | -0.03% | 213,100 |
| 2025-09-02 | 168.94 | 170.26 | 168.10 | 169.07 | -0.90% | 191,900 |
| 2025-08-29 | 172.63 | 173.66 | 170.00 | 170.60 | -1.32% | 186,700 |
| 2025-08-28 | 174.17 | 174.19 | 171.35 | 172.88 | -0.72% | 204,400 |
| 2025-08-27 | 169.48 | 174.23 | 168.73 | 174.13 | +2.35% | 236,100 |
| 2025-08-26 | 172.85 | 173.76 | 170.09 | 170.14 | -1.44% | 166,800 |
| 2025-08-25 | 175.64 | 175.64 | 172.40 | 172.62 | -1.90% | 132,500 |
| 2025-08-22 | 171.67 | 176.46 | 170.47 | 175.96 | +3.08% | 167,800 |
| 2025-08-21 | 169.87 | 170.90 | 169.63 | 170.71 | +0.16% | 109,200 |
| 2025-08-20 | 172.27 | 172.32 | 170.00 | 170.44 | -0.49% | 159,800 |
| 2025-08-19 | 170.66 | 171.90 | 170.15 | 171.28 | +0.49% | 128,500 |
| 2025-08-18 | 169.71 | 171.25 | 169.43 | 170.45 | +0.50% | 233,000 |
| 2025-08-15 | 168.66 | 169.79 | 167.63 | 169.61 | -0.34% | 373,300 |
| 2025-08-14 | 172.57 | 173.04 | 170.14 | 170.19 | -2.15% | 213,100 |
| 2025-08-13 | 172.74 | 173.95 | 170.60 | 173.93 | +1.13% | 300,200 |
| 2025-08-12 | 170.18 | 172.48 | 169.37 | 171.99 | +1.51% | 299,600 |
| 2025-08-11 | 174.06 | 175.48 | 168.64 | 169.43 | -2.73% | 394,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+10.49%). Worst month: Mar (-4.96%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is MSA Safety's (MSA) latest close?
194.19 on 2026-08-07, from the Closelook data lake's daily price record.
What is MSA's 52-week high and low?
208.92 high and 151.11 low over the trailing 52 weeks, as of 2026-08-07.
What is MSA Safety's strongest and weakest month historically?
Historically, MSA's strongest calendar month has been Jun (average +10.49%) and its weakest Mar (average -4.96%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.