stockNYSE: MSA • 28 Days Updates
MSA Safety Incorporated (MSA)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
MSA Safety Incorporated (MSA) is a publicly traded company operating within the Health Care sector.
Price & Performance Trajectory
MSA Safety IncorporatedNYSE: MSA
Latest Close
$179.28
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesMSA session performance
✓ Latest Close USD
$179.28
Latest session close
$-1.99vs period start
Period Return % % GAIN
-1.1%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$184.67 / $174.84
Period range envelope
$9.83channel spread
Total Volume SHARES
5.06M
Period turnover
Avg: 253.0K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | $179.28 | -1.74% | $180.78 | $177.53 | 319.2K |
| Oct 06, 2026 | $182.45 | -0.37% | $184.67 | $182.38 | 190.9K |
| Oct 05, 2026 | $183.13 | +1.05% | $184.60 | $180.03 | 319.8K |
| Oct 02, 2026 | $181.23 | +1.23% | $182.98 | $181.12 | 229.5K |
| Oct 01, 2026 | $179.03 | +0.65% | $180.09 | $177.39 | 178.0K |
| Sep 30, 2026 | $177.88 | -1.48% | $181.41 | $177.85 | 266.7K |
| Sep 29, 2026 | $180.56 | -0.97% | $183.73 | $180.07 | 206.2K |
| Sep 28, 2026 | $182.32 | -0.08% | $183.83 | $180.60 | 192.6K |
| Sep 25, 2026 | $182.46 | +0.19% | $184.33 | $181.41 | 213.4K |
| Sep 24, 2026 | $182.11 | -0.40% | $184.23 | $181.17 | 205.1K |
| Sep 23, 2026 | $182.84 | +2.20% | $183.58 | $177.30 | 235.7K |
| Sep 22, 2026 | $178.91 | +0.94% | $180.31 | $174.84 | 220.0K |
| Sep 21, 2026 | $177.25 | -1.34% | $179.89 | $176.04 | 401.4K |
| Sep 18, 2026 | $179.66 | +0.54% | $179.99 | $177.04 | 689.3K |
| Sep 17, 2026 | $178.70 | -0.62% | $181.76 | $178.10 | 233.0K |
Page 1 of 2