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 — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$2.35$2.353,600——
1982-12-30$2.35$2.3510,800——
1982-12-29$2.35$2.3512,600——
1982-12-28$2.35$2.353,600——
1982-12-27$2.35$2.353,600——
1982-12-23$2.35$2.350——
1982-12-22$2.35$2.351,800——
1982-12-21$2.35$2.351,800——
1982-12-20$2.35$2.359,000——
1982-12-17$2.35$2.359,000——
1982-12-16$2.35$2.350——
1982-12-15$2.35$2.355,400——
1982-12-14$2.35$2.350——
1982-12-13$2.35$2.3536,000——
1982-12-10$2.35$2.350——
1982-12-09$2.35$2.351,800——
1982-12-08$2.35$2.3519,800——
1982-12-07$2.36$2.360——
1982-12-06$2.36$2.3610,800——
1982-12-03$2.36$2.3639,600——
1982-12-02$2.36$2.3616,200——
1982-12-01$2.36$2.3639,600——
1982-11-30$2.36$2.360——
1982-11-29$2.36$2.3677,400——
1982-11-26$2.36$2.3623,400——
1982-11-24$2.36$2.363,600——
1982-11-23$2.36$2.360——
1982-11-22$2.36$2.3621,600——
1982-11-19$2.18$2.180——
1982-11-18$2.18$2.187,200——
1982-11-17$2.18$2.1816,200——
1982-11-16$2.17$2.170——
1982-11-15$2.17$2.179,000——
1982-11-12$2.17$2.179,000——
1982-11-11$2.15$2.155,400——
1982-11-10$2.15$2.157,200——
1982-11-09$2.14$2.1425,200——
1982-11-08$2.14$2.147,200——
1982-11-05$2.11$2.117,200——
1982-11-04$2.11$2.110——
1982-11-03$2.11$2.110——
1982-11-02$2.11$2.111,800——
1982-11-01$2.11$2.110——
1982-10-29$2.11$2.110——
1982-10-28$2.11$2.115,400——
1982-10-27$2.11$2.1190,000——
1982-10-26$2.11$2.110——
1982-10-25$2.11$2.111,800——
1982-10-22$2.10$2.100——
1982-10-21$2.10$2.1012,600——
1982-10-20$2.10$2.101,800——
1982-10-19$2.10$2.100——
1982-10-18$2.10$2.100——
1982-10-15$2.10$2.109,000——
1982-10-14$2.10$2.103,600——
1982-10-13$2.08$2.087,200——
1982-10-12$2.08$2.0823,400——
1982-10-11$2.08$2.0812,600——
1982-10-08$2.08$2.0825,200——
1982-10-07$2.08$2.0814,400——
1982-10-06$2.08$2.089,000——
1982-10-05$2.08$2.080——
1982-10-04$2.08$2.0810,800——
1982-10-01$2.08$2.0814,400——
1982-09-30$2.06$2.069,000——
1982-09-29$2.06$2.0610,800——
1982-09-28$2.06$2.063,600——
1982-09-27$2.08$2.080——
1982-09-24$2.08$2.080——
1982-09-23$2.08$2.080——
1982-09-22$2.08$2.080——
1982-09-21$2.08$2.080——
1982-09-20$2.08$2.080——
1982-09-17$2.08$2.081,800——
1982-09-16$2.06$2.060——
1982-09-15$2.06$2.069,000——
1982-09-14$2.06$2.063,600——
1982-09-13$2.06$2.0612,600——
1982-09-10$2.06$2.060——
1982-09-09$2.06$2.060——
1982-09-08$2.06$2.061,800——
1982-09-07$2.06$2.065,400——
1982-09-03$2.06$2.061,800——
1982-09-02$2.06$2.063,600——
1982-09-01$2.03$2.030——
1982-08-31$2.03$2.033,600——
1982-08-30$2.03$2.030——
1982-08-27$2.03$2.030——
1982-08-26$2.03$2.033,600——
1982-08-25$2.03$2.0368,400——
1982-08-24$2.03$2.030——
1982-08-23$2.03$2.030——
1982-08-20$2.03$2.030——
1982-08-19$2.03$2.0318,000——
1982-08-18$2.03$2.033,600——
1982-08-17$2.03$2.0337,800——
1982-08-16$2.03$2.0332,400——
1982-08-13$2.03$2.030——
1982-08-12$2.03$2.033,600——
1982-08-11$2.06$2.060——
1982-08-10$2.06$2.065,400——
1982-08-09$2.08$2.080——
1982-08-06$2.08$2.0870,200——
1982-08-05$2.11$2.110——
1982-08-04$2.11$2.1132,400——
1982-08-03$2.11$2.110——
1982-08-02$2.11$2.119,000——
1982-07-30$2.14$2.140——
1982-07-29$2.14$2.1432,400——
1982-07-28$2.19$2.190——
1982-07-27$2.19$2.19102,600——
1982-07-26$2.19$2.191,800——
1982-07-23$2.19$2.1932,400——
1982-07-22$2.19$2.191,800——
1982-07-21$2.28$2.280——
1982-07-20$2.28$2.280——
1982-07-19$2.28$2.280——
1982-07-16$2.28$2.280——
1982-07-15$2.28$2.280——
1982-07-14$2.28$2.280——
1982-07-13$2.28$2.280——
1982-07-12$2.28$2.280——
1982-07-09$2.28$2.2810,800——
1982-07-08$2.28$2.283,600——
1982-07-07$2.28$2.289,000——
1982-07-06$2.31$2.3119,800——
1982-07-02$2.39$2.3927,000——
1982-07-01$2.39$2.390——
1982-06-30$2.39$2.3918,000——
1982-06-29$2.39$2.395,400——
1982-06-28$2.36$2.360——
1982-06-25$2.36$2.360——
1982-06-24$2.36$2.360——
1982-06-23$2.36$2.360——
1982-06-22$2.36$2.361,800——
1982-06-21$2.36$2.3618,000——
1982-06-18$2.36$2.3614,400——
1982-06-17$2.36$2.360——
1982-06-16$2.36$2.369,000——
1982-06-15$2.36$2.361,800——
1982-06-14$2.36$2.3645,000——
1982-06-11$2.42$2.423,600——
1982-06-10$2.47$2.470——
1982-06-09$2.47$2.470——
1982-06-08$2.47$2.470——
1982-06-07$2.47$2.470——
1982-06-04$2.47$2.473,600——
1982-06-03$2.50$2.500——
1982-06-02$2.50$2.5057,600——
1982-06-01$2.53$2.530——
1982-05-28$2.53$2.5399,000——
1982-05-27$2.53$2.530——
1982-05-26$2.53$2.537,200——
1982-05-25$2.56$2.560——
1982-05-24$2.56$2.5610,800——
1982-05-21$2.56$2.560——
1982-05-20$2.56$2.560——
1982-05-19$2.56$2.560——
1982-05-18$2.56$2.560——
1982-05-17$2.56$2.561,800——
1982-05-14$2.56$2.5684,600——
1982-05-13$2.56$2.5610,800——
1982-05-12$2.56$2.5682,800——
1982-05-11$2.56$2.560——
1982-05-10$2.56$2.560——
1982-05-07$2.56$2.561,800——
1982-05-06$2.56$2.561,800——
1982-05-05$2.56$2.567,200——
1982-05-04$2.56$2.565,400——
1982-05-03$2.56$2.560——
1982-04-30$2.56$2.5673,800——
1982-04-29$2.56$2.5636,000——
1982-04-28$2.56$2.5618,000——
1982-04-27$2.56$2.5621,600——
1982-04-26$2.56$2.561,800——
1982-04-23$2.56$2.5616,200——
1982-04-22$2.64$2.643,600——
1982-04-21$2.64$2.6464,800——
1982-04-20$2.64$2.6428,800——
1982-04-19$2.64$2.643,600——
1982-04-16$2.64$2.6454,000——
1982-04-15$2.64$2.640——
1982-04-14$2.64$2.640——
1982-04-13$2.64$2.6439,600——
1982-04-12$2.64$2.649,000——
1982-04-08$2.61$2.610——
1982-04-07$2.61$2.617,200——
1982-04-06$2.61$2.611,800——
1982-04-05$2.61$2.613,600——
1982-04-02$2.61$2.610——
1982-04-01$2.61$2.6136,000——
1982-03-31$2.61$2.6118,000——
1982-03-30$2.64$2.640——
1982-03-29$2.64$2.640——
1982-03-26$2.64$2.640——
1982-03-25$2.64$2.6441,400——
1982-03-24$2.61$2.610——
1982-03-23$2.61$2.610——
1982-03-22$2.61$2.6110,800——
1982-03-19$2.61$2.6116,200——
1982-03-18$2.61$2.6118,000——
1982-03-17$2.61$2.617,200——
1982-03-16$2.67$2.670——
1982-03-15$2.67$2.670——
1982-03-12$2.67$2.670——
1982-03-11$2.67$2.679,000——
1982-03-10$2.64$2.640——
1982-03-09$2.64$2.641,800——
1982-03-08$2.64$2.640——
1982-03-05$2.64$2.6410,800——
1982-03-04$2.64$2.640——
1982-03-03$2.64$2.6423,400——
1982-03-02$2.64$2.647,200——
1982-03-01$2.64$2.6439,600——
1982-02-26$2.67$2.671,800——
1982-02-25$2.69$2.6932,400——
1982-02-24$2.69$2.697,200——
1982-02-23$2.69$2.695,400——
1982-02-22$2.69$2.6910,800——
1982-02-19$2.69$2.690——
1982-02-18$2.69$2.691,800——
1982-02-17$2.68$2.680——
1982-02-16$2.68$2.680——
1982-02-12$2.68$2.680——
1982-02-11$2.68$2.6818,000——
1982-02-10$2.67$2.670——
1982-02-09$2.67$2.6714,400——
1982-02-08$2.67$2.677,200——
1982-02-05$2.67$2.6746,800——
1982-02-04$2.67$2.670——
1982-02-03$2.67$2.670——
1982-02-02$2.67$2.6748,600——
1982-02-01$2.67$2.67109,800——
1982-01-29$2.67$2.6736,000——
1982-01-28$2.64$2.640——
1982-01-27$2.64$2.6410,800——
1982-01-26$2.64$2.643,600——
1982-01-25$2.64$2.6427,000——
1982-01-22$2.64$2.643,600——
1982-01-21$2.64$2.641,800——
1982-01-20$2.64$2.649,000——
1982-01-19$2.61$2.610——
1982-01-18$2.61$2.610——
1982-01-15$2.61$2.610——
1982-01-14$2.61$2.613,600——
1982-01-13$2.61$2.617,200——
1982-01-12$2.64$2.640——
1982-01-11$2.64$2.643,600——
1982-01-08$2.64$2.643,600——
1982-01-07$2.64$2.6418,000——
1982-01-06$2.64$2.645,400——
1982-01-05$2.64$2.640——
1982-01-04$2.64$2.640——