stockNYSE: MSA • 12 Months Updates
MSA Safety Incorporated (MSA) 12 Months
Showing Closing Date Range from Oct 16, 2025 to Oct 16, 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
$179.05
12 Months Updates Trajectory
Showing Closing Date Range from Oct 16, 2025 to Oct 16, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesMSA session performance
✓ Latest Close USD
$179.05
Latest session close
+$14.01vs period start
Period Return % % GAIN
+8.49%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$208.92 / $151.11
Period range envelope
$57.81channel spread
Total Volume SHARES
65.73M
Period turnover
Avg: 260.8K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(252 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 16, 2026 | $179.05 | -1.51% | $184.49 | $177.80 | 215.4K |
| Oct 15, 2026 | $181.79 | +0.12% | $183.53 | $180.36 | 222.1K |
| Oct 14, 2026 | $181.57 | -0.12% | $182.89 | $180.98 | 207.2K |
| Oct 13, 2026 | $181.79 | -0.11% | $182.40 | $178.49 | 177.5K |
| Oct 12, 2026 | $181.99 | +0.71% | $182.65 | $179.38 | 261.4K |
| Oct 09, 2026 | $180.71 | +1.47% | $181.83 | $177.31 | 193.7K |
| Oct 08, 2026 | $178.10 | -0.66% | $178.49 | $175.30 | 193.4K |
| 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 |
Page 1 of 17