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 — 1983

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1983-12-30$2.44$2.4418,000——
1983-12-29$2.44$2.4463,000——
1983-12-28$2.44$2.445,400——
1983-12-27$2.44$2.440——
1983-12-23$2.44$2.440——
1983-12-22$2.44$2.447,200——
1983-12-21$2.44$2.440——
1983-12-20$2.44$2.440——
1983-12-19$2.44$2.443,600——
1983-12-16$2.44$2.443,600——
1983-12-15$2.44$2.445,400——
1983-12-14$2.47$2.4739,600——
1983-12-13$2.47$2.4712,600——
1983-12-12$2.47$2.473,600——
1983-12-09$2.47$2.470——
1983-12-08$2.47$2.470——
1983-12-07$2.47$2.470——
1983-12-06$2.47$2.470——
1983-12-05$2.47$2.477,200——
1983-12-02$2.50$2.500——
1983-12-01$2.50$2.501,800——
1983-11-30$2.50$2.505,400——
1983-11-29$2.50$2.503,600——
1983-11-28$2.50$2.501,800——
1983-11-25$2.50$2.501,800——
1983-11-23$2.50$2.500——
1983-11-22$2.50$2.500——
1983-11-21$2.50$2.507,200——
1983-11-18$2.50$2.503,600——
1983-11-17$2.50$2.500——
1983-11-16$2.50$2.500——
1983-11-15$2.50$2.500——
1983-11-14$2.50$2.500——
1983-11-11$2.50$2.500——
1983-11-10$2.50$2.503,600——
1983-11-09$2.50$2.509,000——
1983-11-08$2.51$2.5121,600——
1983-11-07$2.61$2.6143,200——
1983-11-04$2.61$2.610——
1983-11-03$2.61$2.610——
1983-11-02$2.61$2.610——
1983-11-01$2.61$2.6128,800——
1983-10-31$2.61$2.611,800——
1983-10-28$2.61$2.613,600——
1983-10-27$2.61$2.613,600——
1983-10-26$2.61$2.611,800——
1983-10-25$2.61$2.610——
1983-10-24$2.61$2.615,400——
1983-10-21$2.61$2.611,800——
1983-10-20$2.61$2.610——
1983-10-19$2.61$2.619,000——
1983-10-18$2.61$2.6143,200——
1983-10-17$2.61$2.610——
1983-10-14$2.61$2.6118,000——
1983-10-13$2.61$2.610——
1983-10-12$2.61$2.611,800——
1983-10-11$2.61$2.613,600——
1983-10-10$2.61$2.610——
1983-10-07$2.61$2.61199,800——
1983-10-06$2.61$2.610——
1983-10-05$2.61$2.610——
1983-10-04$2.61$2.610——
1983-10-03$2.61$2.610——
1983-09-30$2.61$2.613,600——
1983-09-29$2.61$2.610——
1983-09-28$2.61$2.610——
1983-09-27$2.61$2.610——
1983-09-26$2.61$2.615,400——
1983-09-23$2.61$2.610——
1983-09-22$2.61$2.610——
1983-09-21$2.61$2.610——
1983-09-20$2.61$2.610——
1983-09-19$2.61$2.6139,600——
1983-09-16$2.61$2.615,400——
1983-09-15$2.61$2.611,800——
1983-09-14$2.61$2.610——
1983-09-13$2.61$2.6139,600——
1983-09-12$2.61$2.610——
1983-09-09$2.61$2.6110,800——
1983-09-08$2.61$2.610——
1983-09-07$2.61$2.611,800——
1983-09-06$2.56$2.560——
1983-09-02$2.56$2.560——
1983-09-01$2.56$2.563,600——
1983-08-31$2.56$2.561,800——
1983-08-30$2.56$2.560——
1983-08-29$2.56$2.563,600——
1983-08-26$2.56$2.560——
1983-08-25$2.56$2.560——
1983-08-24$2.56$2.560——
1983-08-23$2.56$2.561,800——
1983-08-22$2.56$2.563,600——
1983-08-19$2.56$2.561,800——
1983-08-18$2.56$2.560——
1983-08-17$2.56$2.560——
1983-08-16$2.56$2.5612,600——
1983-08-15$2.56$2.5618,000——
1983-08-12$2.53$2.535,400——
1983-08-11$2.53$2.531,800——
1983-08-10$2.53$2.530——
1983-08-09$2.53$2.530——
1983-08-08$2.53$2.531,800——
1983-08-05$2.56$2.5628,800——
1983-08-04$2.56$2.560——
1983-08-03$2.56$2.56230,400——
1983-08-02$2.58$2.5845,000——
1983-08-01$2.61$2.610——
1983-07-29$2.61$2.6146,800——
1983-07-28$2.61$2.610——
1983-07-27$2.61$2.610——
1983-07-26$2.61$2.619,000——
1983-07-25$2.61$2.613,600——
1983-07-22$2.61$2.610——
1983-07-21$2.61$2.611,800——
1983-07-20$2.61$2.610——
1983-07-19$2.61$2.613,600——
1983-07-18$2.56$2.560——
1983-07-15$2.56$2.5618,000——
1983-07-14$2.54$2.5466,600——
1983-07-13$2.53$2.5336,000——
1983-07-12$2.53$2.530——
1983-07-11$2.53$2.530——
1983-07-08$2.53$2.530——
1983-07-07$2.53$2.530——
1983-07-06$2.53$2.537,200——
1983-07-05$2.53$2.533,600——
1983-07-01$2.53$2.531,800——
1983-06-30$2.56$2.561,800——
1983-06-29$2.61$2.6112,600——
1983-06-28$2.61$2.6121,600——
1983-06-27$2.67$2.673,600——
1983-06-24$2.67$2.673,600——
1983-06-23$2.67$2.677,200——
1983-06-22$2.67$2.673,600——
1983-06-21$2.67$2.673,600——
1983-06-20$2.67$2.671,800——
1983-06-17$2.67$2.670——
1983-06-16$2.67$2.670——
1983-06-15$2.67$2.679,000——
1983-06-14$2.67$2.670——
1983-06-13$2.67$2.675,400——
1983-06-10$2.67$2.675,400——
1983-06-09$2.67$2.677,200——
1983-06-08$2.67$2.671,800——
1983-06-07$2.67$2.671,800——
1983-06-06$2.67$2.671,800——
1983-06-03$2.67$2.670——
1983-06-02$2.67$2.675,400——
1983-06-01$2.67$2.673,600——
1983-05-31$2.67$2.670——
1983-05-27$2.67$2.670——
1983-05-26$2.67$2.671,800——
1983-05-25$2.67$2.677,200——
1983-05-24$2.72$2.721,800——
1983-05-23$2.72$2.7227,000——
1983-05-20$2.67$2.675,400——
1983-05-19$2.67$2.671,800——
1983-05-18$2.67$2.671,800——
1983-05-17$2.67$2.6712,600——
1983-05-16$2.67$2.6736,000——
1983-05-13$2.67$2.670——
1983-05-12$2.67$2.671,800——
1983-05-11$2.67$2.6719,800——
1983-05-10$2.67$2.675,400——
1983-05-09$2.67$2.673,600——
1983-05-06$2.72$2.720——
1983-05-05$2.72$2.720——
1983-05-04$2.72$2.720——
1983-05-03$2.72$2.723,600——
1983-05-02$2.72$2.720——
1983-04-29$2.72$2.720——
1983-04-28$2.72$2.7248,600——
1983-04-27$2.72$2.725,400——
1983-04-26$2.72$2.720——
1983-04-25$2.72$2.7210,800——
1983-04-22$2.72$2.7212,600——
1983-04-21$2.72$2.723,600——
1983-04-20$2.72$2.7239,600——
1983-04-19$2.72$2.7214,400——
1983-04-18$2.72$2.729,000——
1983-04-15$2.61$2.615,400——
1983-04-14$2.61$2.619,000——
1983-04-13$2.61$2.610——
1983-04-12$2.61$2.611,800——
1983-04-11$2.61$2.611,800——
1983-04-08$2.61$2.610——
1983-04-07$2.61$2.610——
1983-04-06$2.61$2.6127,000——
1983-04-05$2.72$2.725,400——
1983-04-04$2.72$2.720——
1983-03-31$2.72$2.721,800——
1983-03-30$2.72$2.721,800——
1983-03-29$2.72$2.727,200——
1983-03-28$2.72$2.723,600——
1983-03-25$2.72$2.727,200——
1983-03-24$2.72$2.7210,800——
1983-03-23$2.72$2.7228,800——
1983-03-22$2.72$2.727,200——
1983-03-21$2.72$2.7246,800——
1983-03-18$2.61$2.6139,600——
1983-03-17$2.42$2.421,800——
1983-03-16$2.42$2.420——
1983-03-15$2.42$2.420——
1983-03-14$2.42$2.4212,600——
1983-03-11$2.42$2.425,400——
1983-03-10$2.42$2.4219,800——
1983-03-09$2.42$2.425,400——
1983-03-08$2.42$2.4212,600——
1983-03-07$2.42$2.420——
1983-03-04$2.42$2.4219,800——
1983-03-03$2.42$2.423,600——
1983-03-02$2.42$2.420——
1983-03-01$2.42$2.421,800——
1983-02-28$2.42$2.4239,600——
1983-02-25$2.42$2.420——
1983-02-24$2.42$2.420——
1983-02-23$2.42$2.420——
1983-02-22$2.42$2.420——
1983-02-18$2.42$2.420——
1983-02-17$2.42$2.4218,000——
1983-02-16$2.47$2.4734,200——
1983-02-15$2.39$2.390——
1983-02-14$2.39$2.3910,800——
1983-02-11$2.39$2.390——
1983-02-10$2.39$2.391,800——
1983-02-09$2.39$2.3914,400——
1983-02-08$2.39$2.393,600——
1983-02-07$2.39$2.390——
1983-02-04$2.39$2.391,800——
1983-02-03$2.39$2.399,000——
1983-02-02$2.39$2.391,800——
1983-02-01$2.39$2.39180,000——
1983-01-31$2.39$2.399,000——
1983-01-28$2.39$2.397,200——
1983-01-27$2.39$2.397,200——
1983-01-26$2.39$2.390——
1983-01-25$2.39$2.390——
1983-01-24$2.39$2.399,000——
1983-01-21$2.40$2.4043,200——
1983-01-20$2.35$2.3518,000——
1983-01-19$2.35$2.350——
1983-01-18$2.35$2.3532,400——
1983-01-17$2.35$2.3521,600——
1983-01-14$2.35$2.350——
1983-01-13$2.35$2.3525,200——
1983-01-12$2.35$2.351,800——
1983-01-11$2.35$2.3512,600——
1983-01-10$2.35$2.3523,400——
1983-01-07$2.35$2.353,600——
1983-01-06$2.35$2.3527,000——
1983-01-05$2.35$2.3516,200——
1983-01-04$2.35$2.3534,200——
1983-01-03$2.35$2.3512,600——