stockNYSE: MSA • 6 Months Updates
MSA Safety Incorporated (MSA) 6 Months
Showing Closing Date Range from May 15 to Nov 11, 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
$175.24
6 Months Updates Trajectory
Showing Closing Date Range from May 15 to Nov 11, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesMSA session performance
✓ Latest Close USD
$175.24
Latest session close
+$4vs period start
Period Return % % GAIN
+2.34%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$196.56 / $155.78
Period range envelope
$40.78channel spread
Total Volume SHARES
36.00M
Period turnover
Avg: 290.3K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(124 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 10, 2026 | $175.24 | +1.25% | $175.37 | $171.95 | 267.9K |
| Nov 09, 2026 | $173.07 | +1.72% | $175.19 | $172.40 | 357.9K |
| Nov 06, 2026 | $170.14 | +0.09% | $171.43 | $167.71 | 597.6K |
| Nov 05, 2026 | $169.99 | -4.28% | $179.19 | $168.92 | 374.4K |
| Nov 04, 2026 | $177.60 | +2.03% | $179.99 | $172.85 | 533.0K |
| Nov 03, 2026 | $174.06 | -6.64% | $179.16 | $170.63 | 698.7K |
| Nov 02, 2026 | $186.44 | +4.41% | $187.05 | $179.74 | 341.2K |
| Oct 30, 2026 | $178.57 | -0.33% | $181.13 | $177.82 | 398.1K |
| Oct 29, 2026 | $179.16 | +1.13% | $179.94 | $177.46 | 182.3K |
| Oct 28, 2026 | $177.16 | -1.12% | $179.57 | $176.01 | 235.6K |
| Oct 27, 2026 | $179.17 | -1.86% | $183.59 | $178.79 | 239.2K |
| Oct 26, 2026 | $182.57 | +0.17% | $185.07 | $182.18 | 161.7K |
| Oct 23, 2026 | $182.26 | -1.18% | $184.11 | $181.85 | 242.6K |
| Oct 22, 2026 | $184.44 | +0.60% | $184.46 | $179.26 | 219.3K |
| Oct 21, 2026 | $183.34 | +0.62% | $185.23 | $182.02 | 197.0K |
Page 1 of 9