NYSE - Delayed Quote
USD
MSA Safety Incorporated (MSA)
188.69
+0.98
(+0.52%)
At close: September 4 at 4:00:02 PM EDT
188.69
0.00
(0.00%)
After hours: September 4 at 7:30:07 PM EDT
Trade MSA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
187.14
190.83
187.05
188.69
188.69
237,600
Sep 3, 2026
188.66
190.00
186.23
187.71
187.71
250,400
Sep 2, 2026
187.35
188.75
186.27
188.53
188.53
191,000
Sep 1, 2026
186.00
188.73
185.11
187.39
187.39
193,500
Aug 31, 2026
189.76
190.24
185.79
186.77
186.77
224,500
Aug 28, 2026
192.28
192.37
189.15
190.34
190.34
295,700
Aug 27, 2026
189.60
192.41
188.83
191.67
191.67
172,400
Aug 26, 2026
188.63
191.01
187.58
190.52
190.52
183,800
Aug 25, 2026
190.15
190.74
186.81
187.69
187.69
193,900
Aug 24, 2026
190.42
191.44
188.67
188.90
188.90
301,500
Aug 21, 2026
189.48
189.86
187.31
189.43
189.43
181,000
Aug 20, 2026
188.53
191.39
186.75
188.44
188.44
182,600
Aug 19, 2026
191.10
191.10
188.74
189.43
189.43
214,400
Aug 18, 2026
188.78
190.06
186.51
189.38
189.38
227,200
Aug 17, 2026
188.09
190.55
187.29
189.14
189.14
187,200
Aug 14, 2026
0.54
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
188.77
190.13
187.28
189.13
189.13
258,200
Aug 13, 2026
192.84
194.06
188.64
189.77
189.23
321,000
Aug 12, 2026
192.33
193.54
191.02
192.04
191.49
231,800
Aug 11, 2026
193.59
196.56
192.96
192.96
192.41
228,400
Aug 10, 2026
193.98
195.31
190.19
193.13
192.58
263,500
Aug 7, 2026
193.38
196.33
189.27
194.19
193.64
471,400
Aug 6, 2026
194.02
195.35
191.86
193.96
193.41
423,400
Aug 5, 2026
192.97
195.45
192.47
192.81
192.26
431,900
Aug 4, 2026
188.62
193.87
186.45
193.23
192.68
391,200
Aug 3, 2026
190.28
195.75
188.47
192.46
191.91
433,100
Jul 31, 2026
183.31
196.00
182.52
190.27
189.73
721,900
Jul 30, 2026
177.20
181.26
172.21
174.35
173.85
220,100
Jul 29, 2026
177.55
178.00
174.33
175.81
175.31
203,200
Jul 28, 2026
176.90
181.47
176.90
179.73
179.22
341,400
Jul 27, 2026
175.70
177.07
173.28
175.63
175.13
163,200
Jul 24, 2026
175.32
176.56
172.88
174.64
174.14
199,100
Jul 23, 2026
170.90
174.38
170.90
174.06
173.56
219,600
Jul 22, 2026
169.10
171.98
169.10
171.83
171.34
224,700
Jul 21, 2026
171.45
171.78
168.62
169.99
169.51
452,100
Jul 20, 2026
172.46
172.46
169.79
171.13
170.64
215,800
Jul 17, 2026
172.12
175.00
170.39
171.03
170.54
186,000
Jul 16, 2026
168.46
173.44
168.46
173.39
172.90
224,000
Jul 15, 2026
167.58
169.69
166.41
169.00
168.52
119,200
Jul 14, 2026
169.52
171.58
167.65
167.83
167.35
193,600
Jul 13, 2026
170.15
172.20
167.29
168.56
168.08
244,900
Jul 10, 2026
167.58
172.05
167.58
170.61
170.12
252,700
Jul 9, 2026
168.05
169.64
166.60
167.85
167.37
229,400
Jul 8, 2026
168.37
168.57
166.33
167.41
166.93
336,400
Jul 7, 2026
172.61
173.38
168.44
170.34
169.86
257,800
Jul 6, 2026
171.35
173.11
170.10
172.19
171.70
266,900
Jul 2, 2026
170.59
171.59
168.37
171.48
170.99
218,300
Jul 1, 2026
174.55
175.00
169.42
170.28
169.80
355,800
Jun 30, 2026
172.51
174.97
171.32
174.58
174.08
336,400
Jun 29, 2026
170.30
173.47
168.99
172.06
171.57
465,600
Jun 26, 2026
167.08
170.46
165.92
170.46
169.97
478,800
Jun 25, 2026
165.92
169.22
165.38
167.62
167.14
316,700
Jun 24, 2026
163.64
168.89
163.64
165.29
164.82
248,400
Jun 23, 2026
163.25
165.84
162.43
162.66
162.20
287,800
Jun 22, 2026
164.00
165.72
163.03
163.95
163.48
299,900
Jun 18, 2026
162.16
164.98
161.05
164.39
163.92
824,200
Jun 17, 2026
161.03
164.72
159.05
160.20
159.74
341,100
Jun 16, 2026
163.30
165.41
162.01
162.54
162.08
294,500
Jun 15, 2026
161.08
163.91
160.21
162.48
162.02
343,900
Jun 12, 2026
161.36
161.40
159.01
159.89
159.44
370,500
Jun 11, 2026
157.36
159.86
155.78
159.49
159.04
364,400
Jun 10, 2026
160.67
161.71
156.27
156.28
155.84
529,300
Jun 9, 2026
160.84
163.08
158.72
160.77
160.31
412,700
Jun 8, 2026
161.27
162.82
158.32
158.94
158.49
337,100
Jun 5, 2026
161.51
161.92
159.85
161.30
160.84
282,200
Jun 4, 2026
165.72
166.02
161.28
161.51
161.05
274,600
Jun 3, 2026
162.61
165.42
161.13
164.59
164.12
400,300
Jun 2, 2026
163.25
165.85
162.59
163.27
162.81
217,200
Jun 1, 2026
163.85
164.65
161.13
163.13
162.67
390,900
May 29, 2026
168.89
170.20
165.07
165.80
165.33
456,300
May 28, 2026
170.98
171.83
168.23
170.21
169.73
431,100
May 27, 2026
174.68
174.71
169.87
171.70
171.21
556,000
May 26, 2026
171.75
174.01
169.68
173.23
172.74
313,000
May 22, 2026
168.99
171.09
166.81
170.95
170.46
194,300
May 21, 2026
167.72
170.60
164.91
168.55
168.07
218,200
May 20, 2026
165.50
169.87
164.48
168.96
168.48
223,300
May 19, 2026
168.20
168.20
165.09
165.11
164.64
193,400
May 18, 2026
172.27
173.34
169.05
169.52
169.04
213,200
May 15, 2026
0.54
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
172.77
174.01
170.98
171.24
170.75
378,200
May 14, 2026
174.85
177.43
172.11
174.69
173.65
361,100
May 13, 2026
169.36
173.95
168.49
172.48
171.46
478,600
May 12, 2026
168.72
169.74
165.84
169.55
168.54
308,000
May 11, 2026
169.80
171.24
167.98
168.57
167.57
241,300
May 8, 2026
173.62
173.62
169.23
169.94
168.93
221,400
May 7, 2026
175.79
178.76
171.29
171.90
170.88
420,800
May 6, 2026
171.59
174.98
168.82
173.97
172.94
445,700
May 5, 2026
170.17
175.90
168.51
168.87
167.87
492,900
May 4, 2026
166.67
168.42
164.37
165.26
164.28
196,600
May 1, 2026
166.79
166.85
165.09
165.79
164.81
201,300
Apr 30, 2026
164.21
167.61
164.19
166.39
165.40
250,700
Apr 29, 2026
167.54
167.54
163.83
164.13
163.16
247,600
Apr 28, 2026
171.48
172.22
166.65
167.26
166.27
335,900
Apr 27, 2026
170.08
172.00
169.09
170.95
169.94
198,800
Apr 24, 2026
171.06
172.64
168.88
169.85
168.84
195,800
Apr 23, 2026
169.20
173.11
169.20
172.31
171.29
146,900
Apr 22, 2026
172.84
173.47
169.81
170.10
169.09
148,400
Apr 21, 2026
173.49
176.01
170.90
171.81
170.79
143,600
Apr 20, 2026
172.21
174.75
171.60
173.50
172.47
279,100
Apr 17, 2026
167.65
174.64
166.18
173.21
172.18
374,500
Apr 16, 2026
165.35
167.65
162.82
165.17
164.19
440,800
Apr 15, 2026
171.35
171.35
165.78
165.89
164.91
248,000
Apr 14, 2026
172.85
174.79
171.55
171.57
170.55
268,900
Apr 13, 2026
171.83
172.59
169.83
172.47
171.45
194,300
Apr 10, 2026
171.85
173.64
170.57
172.23
171.21
137,200
Apr 9, 2026
169.60
172.57
168.54
171.42
170.40
219,700
Apr 8, 2026
170.20
174.43
168.53
171.33
170.31
307,500
Apr 7, 2026
165.22
167.05
163.12
165.76
164.78
216,400
Apr 6, 2026
164.77
166.63
163.38
165.66
164.68
108,500
Apr 2, 2026
163.58
168.78
163.20
165.12
164.14
192,200
Apr 1, 2026
163.80
168.10
162.83
166.35
165.36
211,600
Mar 31, 2026
163.39
166.63
158.56
163.95
162.98
447,000
Mar 30, 2026
165.54
168.85
159.98
160.69
159.74
297,100
Mar 27, 2026
167.00
167.03
164.67
165.26
164.28
205,200
Mar 26, 2026
174.62
176.35
167.23
167.69
166.70
279,400
Mar 25, 2026
176.49
177.40
173.32
176.03
174.99
214,300
Mar 24, 2026
172.28
176.27
170.80
174.98
173.94
165,500
Mar 23, 2026
175.11
176.18
173.52
173.55
172.52
198,200
Mar 20, 2026
172.07
173.11
168.98
170.14
169.13
329,900
Mar 19, 2026
172.15
174.47
171.92
172.78
171.76
161,400
Mar 18, 2026
176.13
177.26
173.12
173.53
172.50
214,900
Mar 17, 2026
177.36
179.49
176.55
176.61
175.56
175,300
Mar 16, 2026
179.07
181.00
176.61
176.69
175.64
193,200
Mar 13, 2026
180.78
181.27
175.39
177.22
176.17
205,300
Mar 12, 2026
181.97
183.40
178.93
179.44
178.38
163,900
Mar 11, 2026
181.66
184.27
179.88
183.55
182.46
147,700
Mar 10, 2026
183.69
186.57
182.70
183.05
181.96
172,900
Mar 9, 2026
181.88
185.26
178.29
184.86
183.76
140,200
Mar 6, 2026
184.46
184.72
181.30
183.43
182.34
162,600
Mar 5, 2026
190.25
191.34
186.35
187.61
186.50
139,400
Mar 4, 2026
194.65
195.85
190.65
192.73
191.59
168,200
Mar 3, 2026
194.71
197.97
190.13
193.90
192.75
187,400
Mar 2, 2026
194.04
199.16
194.04
198.18
197.01
164,900
Feb 27, 2026
193.49
195.95
191.90
195.41
194.25
214,000
Feb 26, 2026
200.13
200.13
195.13
196.02
194.86
196,700
Feb 25, 2026
196.69
197.44
194.18
195.65
194.49
239,400
Feb 24, 2026
194.93
199.45
194.93
196.31
195.15
171,000
Feb 23, 2026
197.11
198.34
193.58
194.80
193.65
217,700
Feb 20, 2026
197.17
199.18
196.10
197.06
195.89
351,600
Feb 19, 2026
199.00
200.94
196.57
198.00
196.83
199,300
Feb 18, 2026
202.00
203.26
199.70
199.79
198.61
205,400
Feb 17, 2026
201.74
204.49
200.47
202.14
200.94
258,300
Feb 13, 2026
0.53
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
199.02
204.32
196.54
201.94
200.74
257,500
Feb 12, 2026
201.98
208.92
201.75
203.08
201.35
277,800
Feb 11, 2026
195.17
197.55
192.12
196.76
195.08
218,000
Feb 10, 2026
194.95
194.97
192.52
194.66
193.00
167,600
Feb 9, 2026
193.12
195.13
190.03
194.61
192.95
164,300
Feb 6, 2026
188.81
194.39
188.72
193.13
191.48
244,200
Feb 5, 2026
186.67
188.49
184.71
187.16
185.56
227,800
Feb 4, 2026
184.61
188.58
184.49
186.91
185.32
217,000
Feb 3, 2026
180.69
184.42
180.69
184.26
182.69
206,800
Feb 2, 2026
177.13
181.44
175.46
181.31
179.76
163,500
Jan 30, 2026
176.55
179.27
175.39
177.15
175.64
400,900
Jan 29, 2026
176.54
178.26
174.56
178.26
176.74
258,000
Jan 28, 2026
179.55
180.11
175.68
175.78
174.28
288,700
Jan 27, 2026
180.90
180.90
176.10
180.20
178.66
257,900
Jan 26, 2026
181.22
182.02
180.09
180.57
179.03
149,900
Jan 23, 2026
182.36
182.92
179.89
181.39
179.84
137,100
Jan 22, 2026
184.72
184.76
182.59
183.43
181.87
186,200
Jan 21, 2026
182.24
185.54
181.48
184.16
182.59
247,700
Jan 20, 2026
182.21
183.26
179.25
180.86
179.32
267,300
Jan 16, 2026
183.29
185.02
181.64
184.64
183.07
236,000
Jan 15, 2026
180.78
183.07
180.51
183.03
181.47
213,200
Jan 14, 2026
176.36
180.20
175.12
180.12
178.58
303,400
Jan 13, 2026
175.02
176.67
174.30
176.64
175.13
232,200
Jan 12, 2026
173.39
175.19
171.18
175.00
173.51
171,800
Jan 9, 2026
172.00
174.35
169.94
173.98
172.50
160,200
Jan 8, 2026
168.91
171.81
166.57
171.75
170.29
188,900
Jan 7, 2026
170.10
170.10
168.04
168.54
167.10
131,800
Jan 6, 2026
167.60
170.02
167.27
169.29
167.85
219,100
Jan 5, 2026
161.76
170.08
161.76
168.42
166.98
338,200
Jan 2, 2026
160.23
163.26
159.67
162.24
160.86
361,100
Dec 31, 2025
162.44
163.75
159.97
160.14
158.78
191,500
Dec 30, 2025
163.28
165.33
161.94
162.57
161.18
199,300
Dec 29, 2025
163.84
164.07
161.17
163.34
161.95
224,200
Dec 26, 2025
161.51
164.35
160.49
163.86
162.46
441,800
Dec 24, 2025
161.06
162.66
160.34
161.45
160.07
112,400
Dec 23, 2025
160.09
162.74
160.09
161.66
160.28
165,400
Dec 22, 2025
160.01
163.11
159.48
161.47
160.09
204,400
Dec 19, 2025
160.62
162.21
158.04
160.09
158.73
487,400
Dec 18, 2025
158.97
161.93
158.74
160.56
159.19
297,300
Dec 17, 2025
158.49
161.11
158.40
158.48
157.13
155,400
Dec 16, 2025
160.20
161.09
158.74
159.27
157.91
165,700
Dec 15, 2025
163.01
163.65
159.93
160.34
158.97
207,800
Dec 12, 2025
164.60
165.93
161.33
162.40
161.02
235,000
Dec 11, 2025
159.81
164.82
159.81
163.97
162.57
212,300
Dec 10, 2025
158.04
159.94
157.52
159.02
157.66
341,200
Dec 9, 2025
160.79
162.47
157.62
157.80
156.46
228,200
Dec 8, 2025
161.97
163.00
159.35
160.41
159.04
442,800
Dec 5, 2025
162.96
165.24
161.71
162.33
160.95
230,200
Dec 4, 2025
163.11
165.59
161.09
163.21
161.82
462,300
Dec 3, 2025
164.59
167.54
163.04
163.12
161.73
311,800
Dec 2, 2025
164.40
165.34
161.70
164.34
162.94
264,900
Dec 1, 2025
160.11
164.50
159.78
163.58
162.19
353,900
Nov 28, 2025
160.62
161.90
160.62
161.30
159.93
107,000
Nov 26, 2025
159.35
162.01
159.35
160.96
159.59
296,900
Nov 25, 2025
155.36
161.41
155.18
161.03
159.66
272,400
Nov 24, 2025
155.00
155.41
153.04
154.07
152.76
240,600
Nov 21, 2025
153.64
157.29
153.64
155.85
154.52
193,500
Nov 20, 2025
158.02
158.68
152.86
152.94
151.64
168,400
Nov 19, 2025
156.96
157.93
155.71
156.13
154.80
184,100
Nov 18, 2025
154.65
157.24
153.38
156.92
155.58
169,700
Nov 17, 2025
156.17
156.67
154.11
155.55
154.22
219,800
Nov 14, 2025
0.53
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
157.28
158.35
155.85
156.29
154.96
190,000
Nov 13, 2025
159.95
161.49
158.75
159.27
157.39
186,800
Nov 12, 2025
160.74
161.46
159.98
161.40
159.49
197,900
Nov 11, 2025
160.34
161.64
158.73
160.13
158.24
168,500
Nov 10, 2025
160.14
161.99
157.36
160.47
158.57
181,700
Nov 7, 2025
156.34
159.05
155.80
158.96
157.08
156,800
Nov 6, 2025
159.84
161.17
156.06
157.07
155.21
238,800
Nov 5, 2025
157.32
161.28
157.01
159.97
158.08
270,800
Nov 4, 2025
154.74
157.52
154.74
157.32
155.46
208,800
Nov 3, 2025
155.19
156.30
151.11
155.98
154.14
313,400
Oct 31, 2025
156.75
157.83
154.72
157.03
155.17
377,400
Oct 30, 2025
167.30
167.39
154.72
157.20
155.34
502,500
Oct 29, 2025
163.16
173.64
163.12
169.44
167.44
613,900
Oct 28, 2025
166.76
167.98
162.25
162.71
160.79
416,200
Oct 27, 2025
168.96
170.07
166.74
166.78
164.81
228,600
Oct 24, 2025
167.54
168.75
165.85
168.20
166.21
224,800
Oct 23, 2025
165.74
166.81
164.20
166.72
164.75
222,000
Oct 22, 2025
168.49
168.49
165.19
165.33
163.38
213,000
Oct 21, 2025
166.50
169.78
165.88
168.59
166.60
198,300
Oct 20, 2025
165.84
167.12
164.74
166.31
164.34
195,100
Oct 17, 2025
165.28
165.69
164.10
165.07
163.12
184,700
Oct 16, 2025
167.68
167.68
164.20
165.04
163.09
174,900
Oct 15, 2025
167.80
169.53
164.77
167.41
165.43
280,900
Oct 14, 2025
167.59
170.21
167.59
167.85
165.87
188,000
Oct 13, 2025
171.49
171.72
169.25
169.27
167.27
259,200
Oct 10, 2025
170.86
171.83
169.79
170.57
168.55
178,000
Oct 9, 2025
174.22
174.64
169.53
170.58
168.56
135,300
Oct 8, 2025
172.73
173.83
171.34
173.60
171.55
108,800
Oct 7, 2025
175.33
176.25
171.07
172.09
170.06
112,000
Oct 6, 2025
174.10
177.20
173.22
175.18
173.11
160,300
Oct 3, 2025
174.34
174.99
172.55
174.00
171.94
163,100
Oct 2, 2025
172.20
173.84
171.26
173.63
171.58
144,000
Oct 1, 2025
171.26
173.47
170.60
172.47
170.43
194,600
Sep 30, 2025
171.19
172.66
170.62
172.07
170.04
175,000
Sep 29, 2025
171.40
171.65
169.91
171.02
169.00
304,100
Sep 26, 2025
168.78
170.93
168.78
170.88
168.86
152,300
Sep 25, 2025
169.05
170.83
167.92
168.94
166.94
157,700
Sep 24, 2025
172.15
172.87
168.75
169.59
167.59
186,700
Sep 23, 2025
172.07
173.94
170.88
172.08
170.05
213,200
Sep 22, 2025
170.47
172.93
169.89
172.35
170.31
246,900
Sep 19, 2025
171.39
173.28
170.56
170.97
168.95
1,205,600
Sep 18, 2025
169.35
171.90
169.15
170.58
168.56
183,600
Sep 17, 2025
168.72
171.54
168.50
168.96
166.96
205,200
Sep 16, 2025
169.19
169.65
166.79
168.32
166.33
198,900
Sep 15, 2025
169.19
170.79
168.18
169.03
167.03
165,500
Sep 12, 2025
171.37
171.37
168.64
169.26
167.26
191,400
Sep 11, 2025
170.29
173.19
170.17
171.89
169.86
211,100
Sep 10, 2025
168.56
169.92
167.57
169.33
167.33
393,800
Sep 9, 2025
170.43
170.43
167.71
168.79
166.79
217,600
Sep 8, 2025
169.35
171.18
168.04
170.30
168.29
316,500
Sep 5, 2025
173.00
173.62
169.43
170.46
168.44
166,700
