MSA Safety Incorporated Common Stock (MSA)

Historical Prices For MSA Safety Incorporated Common Stock (MSA)

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	163.91	164.05	162.13	162.97	373,866	162.97
5/29/2025	163.00	164.68	162.43	164.21	334,962	164.21
5/28/2025	162.06	162.66	161.13	162.33	263,799	162.33
5/27/2025	159.62	162.50	158.57	162.40	179,387	162.40
5/23/2025	156.53	158.22	156.12	157.75	157,108	157.75
5/22/2025	157.20	159.22	156.45	158.31	251,705	158.31
5/21/2025	157.96	159.87	157.27	157.51	342,226	157.51
5/20/2025	159.38	160.28	158.34	159.04	172,256	159.04
5/19/2025	157.47	159.56	157.47	159.46	158,471	159.46
5/16/2025	159.43	159.76	158.15	159.49	299,241	159.49
5/15/2025	158.77	159.25	157.87	158.57	192,381	158.57
5/14/2025	161.00	161.09	158.40	158.52	218,947	157.99
5/13/2025	161.40	162.22	160.89	161.00	271,700	160.46
5/12/2025	160.52	161.89	160.30	161.57	144,431	161.03
5/09/2025	157.48	159.12	156.40	157.56	139,918	157.03
5/08/2025	157.10	159.61	154.64	157.51	156,977	156.98
5/07/2025	156.14	156.60	154.53	155.80	289,748	155.28
5/06/2025	154.52	156.40	154.52	155.52	295,053	155.00
5/05/2025	156.29	156.91	155.57	155.71	179,316	155.19
5/02/2025	158.20	158.65	156.50	157.02	172,317	156.50
5/01/2025	156.85	158.03	155.74	155.81	257,918	155.29
4/30/2025	155.00	159.24	150.65	157.42	541,424	156.89
4/29/2025	151.80	154.38	151.59	154.26	323,455	153.74
4/28/2025	152.90	154.95	151.26	152.60	277,017	152.09
4/25/2025	152.30	153.93	152.01	153.42	227,399	152.91
4/24/2025	149.52	153.55	148.76	153.32	276,153	152.81
4/23/2025	148.27	150.41	147.68	149.38	364,632	148.88
4/22/2025	144.13	145.73	142.35	145.17	199,291	144.69
4/21/2025	143.54	144.22	141.52	142.37	244,285	141.89
4/17/2025	142.66	144.79	141.16	144.08	161,903	143.60
4/16/2025	143.28	143.62	141.04	142.50	234,045	142.02
4/15/2025	144.89	145.55	141.90	142.78	240,988	142.30
4/14/2025	145.02	146.09	141.00	144.65	287,869	144.17
4/11/2025	142.10	145.31	140.59	144.19	310,809	143.71
4/10/2025	141.47	142.96	138.57	141.87	355,345	141.40
4/09/2025	131.75	145.28	131.75	143.57	409,215	143.09
4/08/2025	133.69	134.78	131.66	132.82	444,416	132.38
4/07/2025	131.68	133.20	127.86	130.21	295,063	129.78
4/04/2025	139.09	140.24	133.95	134.16	296,533	133.71
4/03/2025	145.96	145.99	143.00	143.06	226,387	142.58
4/02/2025	146.20	149.94	146.20	149.66	135,061	149.16
4/01/2025	146.20	147.63	144.12	147.08	180,078	146.59
3/31/2025	147.44	147.99	146.01	146.69	184,064	146.20
3/28/2025	151.54	152.42	147.77	148.01	176,628	147.51
3/27/2025	153.63	155.44	151.79	151.90	219,167	151.39
3/26/2025	153.20	154.65	151.85	152.88	220,996	152.37
3/25/2025	152.23	154.02	151.49	152.63	168,564	152.12
3/24/2025	150.00	151.25	149.62	151.18	145,575	150.68
3/21/2025	149.50	150.20	148.23	149.85	672,223	149.35
3/20/2025	150.91	151.43	149.39	150.56	201,634	150.06
3/19/2025	151.43	152.74	150.73	152.01	192,455	151.50
3/18/2025	152.03	153.93	150.33	151.35	118,658	150.84
3/17/2025	150.92	153.42	150.92	152.03	141,422	151.52
3/14/2025	149.45	151.11	149.09	150.39	241,130	149.89
3/13/2025	150.62	151.49	148.59	149.63	113,937	149.13
3/12/2025	153.12	153.90	150.12	150.61	151,758	150.11
3/11/2025	155.90	156.31	151.14	152.47	135,030	151.96
3/10/2025	157.63	160.15	154.82	155.47	142,922	154.95
3/07/2025	157.54	159.59	157.15	157.99	176,859	157.46
3/06/2025	158.62	159.03	156.93	158.44	125,614	157.91
3/05/2025	157.79	159.59	157.06	159.55	157,497	159.02
3/04/2025	159.12	159.37	156.33	157.84	135,180	157.31
3/03/2025	163.88	164.38	159.87	160.04	223,355	159.50