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 — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$4.44$4.44900——
1985-12-30$4.44$4.444,500——
1985-12-27$4.44$4.445,400——
1985-12-26$4.44$4.442,700——
1985-12-24$4.44$4.4420,700——
1985-12-23$4.44$4.442,700——
1985-12-20$4.44$4.44900——
1985-12-19$4.44$4.445,400——
1985-12-18$4.39$4.390——
1985-12-17$4.39$4.391,800——
1985-12-16$4.44$4.440——
1985-12-13$4.44$4.440——
1985-12-12$4.44$4.447,200——
1985-12-11$4.39$4.397,200——
1985-12-10$4.39$4.394,500——
1985-12-09$4.39$4.390——
1985-12-06$4.39$4.394,500——
1985-12-05$4.39$4.391,800——
1985-12-04$4.28$4.280——
1985-12-03$4.28$4.28900——
1985-12-02$4.28$4.280——
1985-11-29$4.28$4.284,500——
1985-11-27$4.28$4.282,700——
1985-11-26$4.17$4.17900——
1985-11-25$4.17$4.170——
1985-11-22$4.17$4.1711,700——
1985-11-21$4.11$4.111,800——
1985-11-20$4.11$4.1135,100——
1985-11-19$4.17$4.1728,800——
1985-11-18$4.33$4.332,700——
1985-11-15$4.44$4.443,600——
1985-11-14$4.44$4.440——
1985-11-13$4.44$4.441,800——
1985-11-12$4.44$4.4491,800——
1985-11-11$4.44$4.4412,600——
1985-11-08$4.28$4.289,000——
1985-11-07$4.42$4.4274,700——
1985-11-06$3.83$3.8337,800——
1985-11-05$3.83$3.830——
1985-11-04$3.83$3.83900——
1985-11-01$3.78$3.789,900——
1985-10-31$3.72$3.720——
1985-10-30$3.72$3.721,800——
1985-10-29$3.72$3.72900——
1985-10-28$3.72$3.721,800——
1985-10-25$3.72$3.72900——
1985-10-24$3.72$3.728,100——
1985-10-23$3.72$3.722,700——
1985-10-22$3.72$3.723,600——
1985-10-21$3.72$3.720——
1985-10-18$3.72$3.720——
1985-10-17$3.72$3.7227,000——
1985-10-16$3.72$3.720——
1985-10-15$3.72$3.7210,800——
1985-10-14$3.72$3.722,700——
1985-10-11$3.72$3.7226,100——
1985-10-10$3.72$3.720——
1985-10-09$3.72$3.720——
1985-10-08$3.72$3.721,800——
1985-10-07$3.72$3.7223,400——
1985-10-04$3.72$3.723,600——
1985-10-03$3.72$3.72900——
1985-10-02$3.72$3.7232,400——
1985-10-01$3.72$3.729,900——
1985-09-30$3.72$3.720——
1985-09-26$3.72$3.722,700——
1985-09-25$3.72$3.72900——
1985-09-24$3.72$3.728,100——
1985-09-23$3.72$3.723,600——
1985-09-20$3.72$3.720——
1985-09-19$3.72$3.7222,500——
1985-09-18$3.78$3.780——
1985-09-17$3.78$3.780——
1985-09-16$3.78$3.78900——
1985-09-13$3.78$3.781,800——
1985-09-12$3.78$3.78900——
1985-09-11$3.78$3.783,600——
1985-09-10$3.72$3.720——
1985-09-09$3.72$3.721,800——
1985-09-06$3.72$3.721,800——
1985-09-05$3.72$3.720——
1985-09-04$3.72$3.723,600——
1985-09-03$3.72$3.720——
1985-08-30$3.72$3.720——
1985-08-29$3.72$3.7236,000——
1985-08-28$3.72$3.720——
1985-08-27$3.72$3.720——
1985-08-26$3.72$3.7214,400——
1985-08-23$3.72$3.720——
1985-08-22$3.72$3.7221,600——
1985-08-21$3.72$3.720——
1985-08-20$3.72$3.720——
1985-08-19$3.72$3.720——
1985-08-16$3.72$3.7212,600——
1985-08-15$3.72$3.7268,400——
1985-08-14$3.83$3.8321,600——
1985-08-13$3.92$3.925,400——
1985-08-12$3.89$3.891,800——
1985-08-09$3.89$3.895,400——
1985-08-08$3.89$3.897,200——
1985-08-07$3.89$3.8914,400——
1985-08-06$3.97$3.973,600——
1985-08-05$4.00$4.009,000——
1985-08-02$4.06$4.060——
1985-08-01$4.06$4.060——
1985-07-31$4.06$4.065,400——
1985-07-30$4.06$4.063,600——
1985-07-29$4.06$4.060——
1985-07-26$4.11$4.110——
1985-07-25$4.11$4.1123,400——
1985-07-24$4.11$4.1114,400——
1985-07-23$4.11$4.1139,600——
1985-07-22$4.06$4.060——
1985-07-19$4.06$4.060——
1985-07-18$4.06$4.060——
1985-07-17$4.06$4.065,400——
1985-07-16$4.08$4.081,800——
1985-07-15$3.97$3.9748,600——
1985-07-12$3.83$3.830——
1985-07-11$3.83$3.839,000——
1985-07-10$3.83$3.830——
1985-07-09$3.83$3.8318,000——
1985-07-08$3.83$3.830——
1985-07-05$3.83$3.8318,000——
1985-07-03$3.83$3.8310,800——
1985-07-02$3.83$3.835,400——
1985-07-01$3.83$3.833,600——
1985-06-28$3.83$3.833,600——
1985-06-27$3.83$3.8312,600——
1985-06-26$3.83$3.830——
1985-06-25$3.83$3.8310,800——
1985-06-24$3.83$3.835,400——
1985-06-21$3.83$3.831,800——
1985-06-20$3.83$3.833,600——
1985-06-19$3.83$3.8310,800——
1985-06-18$3.83$3.833,600——
1985-06-17$3.83$3.8310,800——
1985-06-14$3.83$3.831,800——
1985-06-13$3.83$3.831,800——
1985-06-12$3.83$3.830——
1985-06-11$3.83$3.8330,600——
1985-06-10$3.83$3.833,600——
1985-06-07$3.83$3.830——
1985-06-06$3.83$3.835,400——
1985-06-05$3.83$3.8314,400——
1985-06-04$3.83$3.830——
1985-06-03$3.83$3.8316,200——
1985-05-31$3.83$3.830——
1985-05-30$3.83$3.839,000——
1985-05-29$3.83$3.831,800——
1985-05-28$3.83$3.8314,400——
1985-05-24$3.83$3.830——
1985-05-23$3.83$3.837,200——
1985-05-22$3.83$3.837,200——
1985-05-21$3.83$3.830——
1985-05-20$3.83$3.830——
1985-05-17$3.83$3.830——
1985-05-16$3.83$3.830——
1985-05-15$3.83$3.830——
1985-05-14$3.83$3.830——
1985-05-13$3.83$3.830——
1985-05-10$3.83$3.833,600——
1985-05-09$3.83$3.8310,800——
1985-05-08$3.83$3.839,000——
1985-05-07$3.83$3.8384,600——
1985-05-06$3.83$3.831,800——
1985-05-03$3.83$3.8310,800——
1985-05-02$3.83$3.8312,600——
1985-05-01$3.83$3.8318,000——
1985-04-30$3.83$3.830——
1985-04-29$3.83$3.835,400——
1985-04-26$3.83$3.8312,600——
1985-04-25$3.83$3.830——
1985-04-24$3.83$3.831,800——
1985-04-23$3.83$3.8332,400——
1985-04-22$3.78$3.789,000——
1985-04-19$3.78$3.780——
1985-04-18$3.78$3.780——
1985-04-17$3.78$3.780——
1985-04-16$3.78$3.780——
1985-04-15$3.78$3.780——
1985-04-12$3.78$3.7819,800——
1985-04-11$3.78$3.7812,600——
1985-04-10$3.89$3.89156,600——
1985-04-09$3.86$3.8690,000——
1985-04-08$3.64$3.640——
1985-04-04$3.64$3.640——
1985-04-03$3.64$3.649,000——
1985-04-02$3.56$3.561,800——
1985-04-01$3.56$3.560——
1985-03-29$3.56$3.560——
1985-03-28$3.56$3.560——
1985-03-27$3.56$3.561,800——
1985-03-26$3.56$3.5625,200——
1985-03-25$3.50$3.500——
1985-03-22$3.50$3.501,800——
1985-03-21$3.50$3.5010,800——
1985-03-20$3.50$3.500——
1985-03-19$3.50$3.500——
1985-03-18$3.50$3.500——
1985-03-15$3.50$3.500——
1985-03-14$3.50$3.5023,400——
1985-03-13$3.50$3.5028,800——
1985-03-12$3.50$3.500——
1985-03-11$3.50$3.501,800——
1985-03-08$3.44$3.4454,000——
1985-03-07$3.39$3.3936,000——
1985-03-06$3.50$3.509,000——
1985-03-05$3.50$3.5010,800——
1985-03-04$3.39$3.399,000——
1985-03-01$3.39$3.399,000——
1985-02-28$3.36$3.3655,800——
1985-02-27$3.36$3.3612,600——
1985-02-26$3.36$3.3634,200——
1985-02-25$3.33$3.333,600——
1985-02-22$3.44$3.441,800——
1985-02-21$3.44$3.447,200——
1985-02-20$3.50$3.507,200——
1985-02-19$3.44$3.4457,600——
1985-02-15$3.11$3.110——
1985-02-14$3.11$3.1114,400——
1985-02-13$3.06$3.060——
1985-02-12$3.06$3.0610,800——
1985-02-11$3.06$3.0636,000——
1985-02-08$3.06$3.060——
1985-02-07$3.06$3.063,600——
1985-02-06$3.06$3.060——
1985-02-05$3.06$3.060——
1985-02-04$3.06$3.061,800——
1985-02-01$3.06$3.060——
1985-01-31$3.06$3.060——
1985-01-30$3.06$3.0612,600——
1985-01-29$3.00$3.009,000——
1985-01-28$3.00$3.003,600——
1985-01-25$3.00$3.001,800——
1985-01-24$2.94$2.949,000——
1985-01-23$2.94$2.9436,000——
1985-01-22$2.83$2.835,400——
1985-01-21$2.83$2.830——
1985-01-18$2.83$2.830——
1985-01-17$2.83$2.8316,200——
1985-01-16$2.83$2.837,200——
1985-01-15$2.83$2.8314,400——
1985-01-14$2.83$2.831,800——
1985-01-11$2.83$2.831,800——
1985-01-10$2.83$2.8372,000——
1985-01-09$2.83$2.830——
1985-01-08$2.83$2.833,600——
1985-01-07$2.83$2.8336,000——
1985-01-04$2.83$2.830——
1985-01-03$2.83$2.835,400——
1985-01-02$2.83$2.835,400——