MSA Safety Incorporated Common Stock (MSA)

Historical Prices For MSA Safety Incorporated Common Stock (MSA)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	146.20	149.94	146.20	149.66	135,061	149.66
4/01/2025	146.20	147.63	144.12	147.08	180,078	147.08
3/31/2025	147.44	147.99	146.01	146.69	184,064	146.69
3/28/2025	151.54	152.42	147.77	148.01	176,628	148.01
3/27/2025	153.63	155.44	151.79	151.90	219,167	151.90
3/26/2025	153.20	154.65	151.85	152.88	220,996	152.88
3/25/2025	152.23	154.02	151.49	152.63	168,564	152.63
3/24/2025	150.00	151.25	149.62	151.18	145,575	151.18
3/21/2025	149.50	150.20	148.23	149.85	672,223	149.85
3/20/2025	150.91	151.43	149.39	150.56	201,634	150.56
3/19/2025	151.43	152.74	150.73	152.01	192,455	152.01
3/18/2025	152.03	153.93	150.33	151.35	118,658	151.35
3/17/2025	150.92	153.42	150.92	152.03	141,422	152.03
3/14/2025	149.45	151.11	149.09	150.39	241,130	150.39
3/13/2025	150.62	151.49	148.59	149.63	113,937	149.63
3/12/2025	153.12	153.90	150.12	150.61	151,758	150.61
3/11/2025	155.90	156.31	151.14	152.47	135,030	152.47
3/10/2025	157.63	160.15	154.82	155.47	142,922	155.47
3/07/2025	157.54	159.59	157.15	157.99	176,859	157.99
3/06/2025	158.62	159.03	156.93	158.44	125,614	158.44
3/05/2025	157.79	159.59	157.06	159.55	157,497	159.55
3/04/2025	159.12	159.37	156.33	157.84	135,180	157.84
3/03/2025	163.88	164.38	159.87	160.04	223,355	160.04
2/28/2025	162.19	164.31	161.59	163.70	234,709	163.70
2/27/2025	160.52	163.04	160.52	162.08	239,969	162.08
2/26/2025	161.50	163.76	161.50	161.67	224,232	161.67
2/25/2025	161.16	163.79	160.05	163.12	185,968	163.12
2/24/2025	158.57	161.47	156.67	160.74	236,011	160.74
2/21/2025	159.42	159.44	156.06	158.38	166,180	158.38
2/20/2025	157.53	159.77	157.00	159.01	145,464	159.01
2/19/2025	159.27	159.81	157.53	158.61	137,161	158.61
2/18/2025	156.83	160.03	156.23	159.69	152,385	159.69
2/14/2025	163.13	164.40	156.90	158.25	148,491	158.25
2/13/2025	161.00	166.28	161.00	163.28	203,356	162.77
2/12/2025	163.64	164.31	161.55	162.89	141,155	162.38
2/11/2025	165.39	166.79	164.70	165.51	97,902	164.99
2/10/2025	165.52	166.56	165.25	166.25	118,217	165.73
2/07/2025	166.43	167.00	164.48	165.12	108,534	164.60
2/06/2025	165.58	166.75	164.78	166.33	141,122	165.81
2/05/2025	164.71	165.77	164.18	165.18	101,723	164.66
2/04/2025	162.33	165.20	162.33	164.43	126,939	163.92
2/03/2025	162.25	164.34	160.65	162.65	113,913	162.14
1/31/2025	164.64	166.68	164.49	164.73	267,538	164.22
1/30/2025	163.88	166.34	163.71	165.39	129,174	164.87
1/29/2025	163.62	165.26	163.43	163.61	84,848	163.10
1/28/2025	166.35	166.47	163.92	163.98	106,185	163.47
1/27/2025	162.68	167.22	162.45	166.47	132,014	165.95
1/24/2025	164.61	164.93	163.11	163.77	146,863	163.26
1/23/2025	165.35	165.91	163.56	164.77	106,348	164.25
1/22/2025	166.12	166.96	165.05	165.49	84,129	164.97
1/21/2025	164.54	167.68	164.54	166.15	151,877	165.63
1/17/2025	165.00	166.08	163.43	163.85	112,434	163.34
1/16/2025	163.05	165.12	162.31	164.28	93,980	163.77
1/15/2025	163.70	163.70	161.17	162.91	90,081	162.40
1/14/2025	159.85	161.78	159.52	161.41	128,817	160.91
1/13/2025	154.85	159.58	153.79	159.28	137,747	158.78
1/10/2025	158.78	160.90	156.30	156.31	160,681	155.82
1/08/2025	160.16	161.19	158.91	160.83	157,707	160.33
1/07/2025	162.25	163.03	159.30	160.16	164,711	159.66
1/06/2025	164.87	167.52	162.27	162.54	194,971	162.03
1/03/2025	165.23	166.30	164.05	164.87	115,659	164.35