NYSE:MSA | Historical Stock Price | MSA Safety Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.24$1.08$4.90$22.27$101.15$459.511973-02-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1978

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1978-12-29$1.21$1.2110,800——
1978-12-28$1.21$1.2125,200——
1978-12-27$1.21$1.2143,200——
1978-12-26$1.21$1.2110,800——
1978-12-22$1.21$1.213,600——
1978-12-21$1.21$1.213,600——
1978-12-20$1.21$1.210——
1978-12-19$1.21$1.213,600——
1978-12-18$1.21$1.213,600——
1978-12-15$1.22$1.2210,800——
1978-12-14$1.22$1.223,600——
1978-12-13$1.22$1.220——
1978-12-12$1.22$1.223,600——
1978-12-11$1.22$1.2210,800——
1978-12-08$1.22$1.220——
1978-12-07$1.22$1.220——
1978-12-06$1.22$1.220——
1978-12-05$1.22$1.223,600——
1978-12-04$1.22$1.220——
1978-12-01$1.22$1.223,600——
1978-11-30$1.21$1.217,200——
1978-11-29$1.21$1.2114,400——
1978-11-28$1.22$1.220——
1978-11-27$1.22$1.220——
1978-11-24$1.22$1.220——
1978-11-22$1.22$1.227,200——
1978-11-21$1.22$1.220——
1978-11-20$1.22$1.220——
1978-11-17$1.22$1.227,200——
1978-11-16$1.22$1.227,200——
1978-11-15$1.22$1.227,200——
1978-11-14$1.24$1.2490,000——
1978-11-13$1.25$1.2525,200——
1978-11-10$1.26$1.263,600——
1978-11-09$1.26$1.263,600——
1978-11-08$1.25$1.257,200——
1978-11-07$1.25$1.2539,600——
1978-11-06$1.25$1.2532,400——
1978-11-03$1.22$1.2218,000——
1978-11-02$1.24$1.243,600——
1978-11-01$1.22$1.2221,600——
1978-10-31$1.19$1.1972,000——
1978-10-30$1.14$1.1457,600——
1978-10-27$1.17$1.17151,200——
1978-10-26$1.36$1.3639,600——
1978-10-25$1.39$1.3990,000——
1978-10-24$1.42$1.4243,200——
1978-10-23$1.42$1.423,600——
1978-10-20$1.42$1.4228,800——
1978-10-19$1.46$1.46648,000——
1978-10-18$1.46$1.4675,600——
1978-10-17$1.47$1.477,200——
1978-10-16$1.49$1.4921,600——
1978-10-13$1.49$1.4914,400——
1978-10-12$1.50$1.5097,200——
1978-10-11$1.50$1.5075,600——
1978-10-10$1.50$1.500——
1978-10-09$1.50$1.507,200——
1978-10-06$1.50$1.5014,400——
1978-10-05$1.50$1.50162,000——
1978-10-04$1.50$1.500——
1978-10-03$1.50$1.507,200——
1978-10-02$1.50$1.503,600——
1978-09-29$1.50$1.503,600——
1978-09-28$1.50$1.500——
1978-09-27$1.50$1.500——
1978-09-26$1.50$1.500——
1978-09-25$1.50$1.507,200——
1978-09-22$1.50$1.500——
1978-09-21$1.50$1.500——
1978-09-20$1.50$1.5028,800——
1978-09-19$1.51$1.5154,000——
1978-09-18$1.53$1.530——
1978-09-15$1.53$1.5336,000——
1978-09-14$1.53$1.537,200——
1978-09-13$1.53$1.5328,800——
1978-09-12$1.53$1.530——
1978-09-11$1.53$1.537,200——
1978-09-08$1.53$1.537,200——
1978-09-07$1.53$1.537,200——
1978-09-06$1.53$1.530——
1978-09-05$1.53$1.530——
1978-09-01$1.53$1.530——
1978-08-31$1.53$1.5336,000——
1978-08-30$1.51$1.513,600——
1978-08-29$1.50$1.5036,000——
1978-08-28$1.50$1.500——
1978-08-25$1.50$1.5014,400——
1978-08-24$1.50$1.5021,600——
1978-08-23$1.50$1.503,600——
1978-08-22$1.50$1.503,600——
1978-08-21$1.50$1.5021,600——
1978-08-18$1.50$1.507,200——
1978-08-17$1.47$1.4728,800——
1978-08-16$1.47$1.473,600——
1978-08-15$1.46$1.4625,200——
1978-08-14$1.47$1.4714,400——
1978-08-11$1.47$1.4757,600——
1978-08-10$1.43$1.437,200——
1978-08-09$1.44$1.44126,000——
1978-08-08$1.47$1.470——
1978-08-07$1.47$1.4714,400——
1978-08-04$1.47$1.470——
1978-08-03$1.47$1.4714,400——
1978-08-02$1.44$1.4414,400——
1978-08-01$1.46$1.4639,600——
1978-07-31$1.47$1.47108,000——
1978-07-28$1.58$1.5872,000——
1978-07-27$1.60$1.6043,200——
1978-07-26$1.60$1.607,200——
1978-07-25$1.60$1.6010,800——
1978-07-24$1.61$1.613,600——
1978-07-21$1.61$1.617,200——
1978-07-20$1.61$1.610——
1978-07-19$1.61$1.610——
1978-07-18$1.61$1.6143,200——
1978-07-17$1.61$1.6179,200——
1978-07-14$1.61$1.6118,000——
1978-07-13$1.61$1.613,600——
1978-07-12$1.61$1.6143,200——
1978-07-11$1.61$1.6132,400——
1978-07-10$1.61$1.61104,400——
1978-07-07$1.61$1.6121,600——
1978-07-06$1.61$1.610——
1978-07-05$1.61$1.613,600——
1978-07-03$1.61$1.617,200——
1978-06-30$1.61$1.613,600——
1978-06-29$1.61$1.6128,800——
1978-06-28$1.61$1.613,600——
1978-06-27$1.61$1.6154,000——
1978-06-26$1.61$1.6110,800——
1978-06-23$1.61$1.6118,000——
1978-06-22$1.61$1.613,600——
1978-06-21$1.61$1.610——
1978-06-20$1.61$1.6110,800——
1978-06-19$1.64$1.6428,800——
1978-06-16$1.64$1.647,200——
1978-06-15$1.64$1.6418,000——
1978-06-14$1.64$1.6436,000——
1978-06-13$1.64$1.647,200——
1978-06-12$1.64$1.6486,400——
1978-06-09$1.61$1.6121,600——
1978-06-08$1.61$1.6114,400——
1978-06-07$1.60$1.6046,800——
1978-06-06$1.58$1.5846,800——
1978-06-05$1.57$1.570——
1978-06-02$1.57$1.573,600——
1978-06-01$1.57$1.573,600——
1978-05-31$1.57$1.570——
1978-05-30$1.57$1.573,600——
1978-05-26$1.58$1.5828,800——
1978-05-25$1.58$1.5814,400——
1978-05-24$1.58$1.5832,400——
1978-05-23$1.58$1.5818,000——
1978-05-22$1.58$1.580——
1978-05-19$1.58$1.58108,000——
1978-05-18$1.58$1.5868,400——
1978-05-17$1.57$1.57108,000——
1978-05-16$1.56$1.56111,600——
1978-05-15$1.51$1.517,200——
1978-05-12$1.51$1.510——
1978-05-11$1.51$1.5118,000——
1978-05-10$1.50$1.5010,800——
1978-05-09$1.50$1.500——
1978-05-08$1.50$1.500——
1978-05-05$1.50$1.5032,400——
1978-05-04$1.49$1.4914,400——
1978-05-03$1.47$1.477,200——
1978-05-02$1.47$1.473,600——
1978-05-01$1.47$1.473,600——
1978-04-28$1.47$1.477,200——
1978-04-27$1.47$1.4710,800——
1978-04-26$1.47$1.4714,400——
1978-04-25$1.47$1.4750,400——
1978-04-24$1.47$1.4736,000——
1978-04-21$1.47$1.4725,200——
1978-04-20$1.47$1.470——
1978-04-19$1.47$1.473,600——
1978-04-18$1.47$1.477,200——
1978-04-17$1.47$1.4775,600——
1978-04-14$1.50$1.50147,600——
1978-04-13$1.50$1.507,200——
1978-04-12$1.50$1.5039,600——
1978-04-11$1.47$1.4754,000——
1978-04-10$1.47$1.4710,800——
1978-04-07$1.47$1.4725,200——
1978-04-06$1.50$1.5075,600——
1978-04-05$1.50$1.5039,600——
1978-04-04$1.46$1.46514,800——
1978-04-03$1.44$1.4436,000——
1978-03-31$1.44$1.4418,000——
1978-03-30$1.46$1.4650,400——
1978-03-29$1.49$1.49190,800——
1978-03-28$1.39$1.3990,000——
1978-03-27$1.36$1.36165,600——
1978-03-23$1.25$1.257,200——
1978-03-22$1.25$1.253,600——
1978-03-21$1.24$1.2425,200——
1978-03-20$1.25$1.257,200——
1978-03-17$1.25$1.2510,800——
1978-03-16$1.24$1.243,600——
1978-03-15$1.24$1.240——
1978-03-14$1.24$1.2410,800——
1978-03-13$1.22$1.2243,200——
1978-03-10$1.22$1.2221,600——
1978-03-09$1.22$1.223,600——
1978-03-08$1.22$1.227,200——
1978-03-07$1.22$1.220——
1978-03-06$1.22$1.2210,800——
1978-03-03$1.22$1.2232,400——
1978-03-02$1.22$1.223,600——
1978-03-01$1.22$1.223,600——
1978-02-28$1.22$1.22129,600——
1978-02-27$1.22$1.227,200——
1978-02-24$1.22$1.22187,200——
1978-02-23$1.22$1.2218,000——
1978-02-22$1.24$1.240——
1978-02-21$1.24$1.2414,400——
1978-02-17$1.25$1.25198,000——
1978-02-16$1.25$1.2543,200——
1978-02-15$1.24$1.24115,200——
1978-02-14$1.22$1.2272,000——
1978-02-13$1.22$1.2236,000——
1978-02-10$1.22$1.2210,800——
1978-02-09$1.22$1.223,600——
1978-02-08$1.22$1.223,600——
1978-02-07$1.22$1.2210,800——
1978-02-06$1.19$1.1918,000——
1978-02-03$1.19$1.19126,000——
1978-02-02$1.19$1.197,200——
1978-02-01$1.19$1.197,200——
1978-01-31$1.19$1.193,600——
1978-01-30$1.19$1.197,200——
1978-01-27$1.22$1.2279,200——
1978-01-26$1.22$1.2286,400——
1978-01-25$1.19$1.1932,400——
1978-01-24$1.18$1.1843,200——
1978-01-23$1.18$1.183,600——
1978-01-20$1.18$1.187,200——
1978-01-19$1.18$1.180——
1978-01-18$1.18$1.18104,400——
1978-01-17$1.18$1.180——
1978-01-16$1.18$1.1825,200——
1978-01-13$1.18$1.180——
1978-01-12$1.18$1.1810,800——
1978-01-11$1.18$1.180——
1978-01-10$1.18$1.183,600——
1978-01-09$1.18$1.1821,600——
1978-01-06$1.17$1.1721,600——
1978-01-05$1.18$1.1836,000——
1978-01-04$1.18$1.1868,400——
1978-01-03$1.17$1.1786,400——