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 — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$3.17$3.175,400——
1980-12-30$3.17$3.1719,800——
1980-12-29$3.17$3.175,400——
1980-12-26$3.17$3.171,800——
1980-12-24$3.17$3.1736,000——
1980-12-23$3.22$3.2212,600——
1980-12-22$3.22$3.225,400——
1980-12-19$3.22$3.221,800——
1980-12-18$3.22$3.220——
1980-12-17$3.22$3.2225,200——
1980-12-16$3.22$3.221,800——
1980-12-15$3.22$3.223,600——
1980-12-12$3.33$3.330——
1980-12-11$3.33$3.330——
1980-12-10$3.33$3.3341,400——
1980-12-09$3.39$3.390——
1980-12-08$3.39$3.3910,800——
1980-12-05$3.50$3.500——
1980-12-04$3.50$3.5010,800——
1980-12-03$3.50$3.507,200——
1980-12-02$3.50$3.503,600——
1980-12-01$3.53$3.533,600——
1980-11-28$3.53$3.531,800——
1980-11-26$3.53$3.539,000——
1980-11-25$3.50$3.500——
1980-11-24$3.50$3.5032,400——
1980-11-21$3.69$3.6966,600——
1980-11-20$3.69$3.6912,600——
1980-11-19$3.72$3.725,400——
1980-11-18$3.75$3.751,800——
1980-11-17$3.72$3.729,000——
1980-11-14$3.72$3.7212,600——
1980-11-13$3.78$3.78165,600——
1980-11-12$3.78$3.780——
1980-11-11$3.78$3.7857,600——
1980-11-10$3.83$3.8312,600——
1980-11-07$3.89$3.8919,800——
1980-11-06$3.83$3.8316,200——
1980-11-05$3.72$3.7227,000——
1980-11-03$3.58$3.587,200——
1980-10-31$3.56$3.560——
1980-10-30$3.56$3.561,800——
1980-10-29$3.56$3.5637,800——
1980-10-28$3.56$3.5612,600——
1980-10-27$3.58$3.5810,800——
1980-10-24$3.58$3.5816,200——
1980-10-23$3.58$3.5875,600——
1980-10-22$3.69$3.6927,000——
1980-10-21$3.69$3.69145,800——
1980-10-20$3.81$3.810——
1980-10-17$3.81$3.8114,400——
1980-10-16$3.89$3.8918,000——
1980-10-15$3.89$3.8923,400——
1980-10-14$3.94$3.945,400——
1980-10-13$3.94$3.9416,200——
1980-10-10$3.94$3.9461,200——
1980-10-09$3.94$3.941,800——
1980-10-08$3.94$3.9450,400——
1980-10-07$3.92$3.9212,600——
1980-10-06$3.92$3.921,800——
1980-10-03$3.89$3.8963,000——
1980-10-02$3.78$3.7873,800——
1980-10-01$3.81$3.811,800——
1980-09-30$3.83$3.8334,200——
1980-09-29$3.64$3.647,200——
1980-09-26$3.69$3.693,600——
1980-09-25$3.81$3.815,400——
1980-09-24$3.81$3.8127,000——
1980-09-23$3.97$3.9710,800——
1980-09-22$4.06$4.0623,400——
1980-09-19$4.11$4.111,800——
1980-09-18$4.11$4.111,800——
1980-09-17$4.08$4.0875,600——
1980-09-16$4.06$4.060——
1980-09-15$4.06$4.0618,000——
1980-09-12$4.06$4.0612,600——
1980-09-11$4.06$4.063,600——
1980-09-10$4.06$4.0621,600——
1980-09-09$4.06$4.0621,600——
1980-09-08$4.06$4.0632,400——
1980-09-05$3.83$3.835,400——
1980-09-04$3.89$3.8925,200——
1980-09-03$3.83$3.8323,400——
1980-09-02$3.69$3.697,200——
1980-08-29$3.67$3.677,200——
1980-08-28$3.69$3.690——
1980-08-27$3.69$3.693,600——
1980-08-26$3.69$3.693,600——
1980-08-25$3.69$3.6921,600——
1980-08-22$3.58$3.589,000——
1980-08-21$3.47$3.470——
1980-08-20$3.47$3.4716,200——
1980-08-19$3.53$3.537,200——
1980-08-18$3.53$3.533,600——
1980-08-15$3.53$3.5318,000——
1980-08-14$3.44$3.4419,800——
1980-08-13$3.42$3.4210,800——
1980-08-12$3.44$3.441,800——
1980-08-11$3.44$3.445,400——
1980-08-08$3.44$3.4419,800——
1980-08-07$3.36$3.3652,200——
1980-08-06$3.25$3.2518,000——
1980-08-05$3.08$3.0819,800——
1980-08-04$3.03$3.030——
1980-08-01$3.03$3.031,800——
1980-07-31$3.03$3.0363,000——
1980-07-30$3.06$3.0625,200——
1980-07-29$2.89$2.8916,200——
1980-07-28$2.83$2.8314,400——
1980-07-25$2.78$2.785,400——
1980-07-24$2.81$2.8116,200——
1980-07-23$2.75$2.7512,600——
1980-07-22$2.75$2.7521,600——
1980-07-21$2.83$2.8318,000——
1980-07-18$2.81$2.815,400——
1980-07-17$2.78$2.7812,600——
1980-07-16$2.72$2.725,400——
1980-07-15$2.75$2.7525,200——
1980-07-14$2.83$2.8359,400——
1980-07-11$2.61$2.6173,800——
1980-07-10$2.61$2.617,200——
1980-07-09$2.58$2.580——
1980-07-08$2.58$2.580——
1980-07-07$2.58$2.581,800——
1980-07-03$2.56$2.561,800——
1980-07-02$2.56$2.565,400——
1980-07-01$2.56$2.569,000——
1980-06-30$2.53$2.539,000——
1980-06-27$2.58$2.580——
1980-06-26$2.58$2.5821,600——
1980-06-25$2.58$2.5839,600——
1980-06-24$2.56$2.5639,600——
1980-06-23$2.56$2.5621,600——
1980-06-20$2.64$2.641,800——
1980-06-19$2.69$2.6921,600——
1980-06-18$2.75$2.753,600——
1980-06-17$2.75$2.753,600——
1980-06-16$2.75$2.7528,800——
1980-06-13$2.72$2.7212,600——
1980-06-12$2.72$2.720——
1980-06-11$2.72$2.721,800——
1980-06-10$2.75$2.750——
1980-06-09$2.75$2.7512,600——
1980-06-06$2.72$2.7236,000——
1980-06-05$2.75$2.7525,200——
1980-06-04$2.75$2.7530,600——
1980-06-03$2.64$2.6414,400——
1980-06-02$2.53$2.531,800——
1980-05-30$2.53$2.5314,400——
1980-05-29$2.47$2.4745,000——
1980-05-28$2.50$2.5016,200——
1980-05-27$2.47$2.4714,400——
1980-05-23$2.44$2.4448,600——
1980-05-22$2.33$2.3323,400——
1980-05-21$2.11$2.117,200——
1980-05-20$2.11$2.117,200——
1980-05-19$2.03$2.0310,800——
1980-05-16$2.03$2.031,800——
1980-05-15$2.06$2.0618,000——
1980-05-14$2.06$2.063,600——
1980-05-13$2.06$2.0614,400——
1980-05-12$2.06$2.067,200——
1980-05-09$2.03$2.030——
1980-05-08$2.03$2.033,600——
1980-05-07$2.03$2.030——
1980-05-06$2.03$2.0314,400——
1980-05-05$2.03$2.0364,800——
1980-05-02$2.03$2.037,200——
1980-05-01$2.03$2.0339,600——
1980-04-30$2.01$2.010——
1980-04-29$2.01$2.010——
1980-04-28$2.01$2.0132,400——
1980-04-25$1.92$1.920——
1980-04-24$1.92$1.923,600——
1980-04-23$1.90$1.903,600——
1980-04-22$1.89$1.8914,400——
1980-04-21$1.89$1.890——
1980-04-18$1.89$1.8939,600——
1980-04-17$1.88$1.880——
1980-04-16$1.88$1.8810,800——
1980-04-15$1.89$1.8914,400——
1980-04-14$1.89$1.8925,200——
1980-04-11$1.89$1.8910,800——
1980-04-10$1.89$1.897,200——
1980-04-09$1.86$1.860——
1980-04-08$1.86$1.863,600——
1980-04-07$1.86$1.867,200——
1980-04-03$1.86$1.860——
1980-04-02$1.86$1.867,200——
1980-04-01$1.81$1.810——
1980-03-31$1.81$1.810——
1980-03-28$1.81$1.8118,000——
1980-03-27$1.81$1.8114,400——
1980-03-26$1.86$1.8618,000——
1980-03-25$1.86$1.8650,400——
1980-03-24$1.86$1.8614,400——
1980-03-21$1.89$1.893,600——
1980-03-20$1.89$1.8918,000——
1980-03-19$1.89$1.890——
1980-03-18$1.89$1.8910,800——
1980-03-17$1.97$1.9739,600——
1980-03-14$2.03$2.0321,600——
1980-03-13$2.03$2.0318,000——
1980-03-12$2.03$2.033,600——
1980-03-11$2.03$2.0382,800——
1980-03-10$2.03$2.033,600——
1980-03-07$2.03$2.037,200——
1980-03-06$2.03$2.033,600——
1980-03-05$2.06$2.067,200——
1980-03-04$2.06$2.0621,600——
1980-03-03$2.08$2.083,600——
1980-02-29$2.08$2.0821,600——
1980-02-28$2.08$2.0850,400——
1980-02-27$2.11$2.1128,800——
1980-02-26$2.11$2.1114,400——
1980-02-25$2.11$2.1121,600——
1980-02-22$2.11$2.117,200——
1980-02-21$2.11$2.113,600——
1980-02-20$2.11$2.117,200——
1980-02-19$2.11$2.113,600——
1980-02-15$2.11$2.1114,400——
1980-02-14$2.11$2.110——
1980-02-13$2.11$2.1164,800——
1980-02-12$2.13$2.1354,000——
1980-02-11$2.10$2.1021,600——
1980-02-08$2.10$2.103,600——
1980-02-07$2.10$2.107,200——
1980-02-06$2.10$2.1010,800——
1980-02-05$2.11$2.117,200——
1980-02-04$2.10$2.1043,200——
1980-02-01$2.07$2.073,600——
1980-01-31$2.06$2.063,600——
1980-01-30$2.03$2.0318,000——
1980-01-29$2.03$2.030——
1980-01-28$2.03$2.033,600——
1980-01-25$2.03$2.030——
1980-01-24$2.03$2.033,600——
1980-01-23$2.00$2.0061,200——
1980-01-22$2.00$2.007,200——
1980-01-21$2.00$2.0010,800——
1980-01-18$2.00$2.0028,800——
1980-01-17$1.97$1.9764,800——
1980-01-16$1.92$1.927,200——
1980-01-15$1.92$1.9228,800——
1980-01-14$1.92$1.9214,400——
1980-01-11$1.92$1.9210,800——
1980-01-10$1.92$1.923,600——
1980-01-09$1.92$1.9214,400——
1980-01-08$1.92$1.920——
1980-01-07$1.92$1.927,200——
1980-01-04$1.92$1.923,600——
1980-01-03$1.92$1.927,200——
1980-01-02$1.94$1.943,600——