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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$50.70$72.44116,000——
2004-12-30$51.46$73.52183,000——
2004-12-29$50.90$72.72164,900——
2004-12-28$51.45$73.51129,400——
2004-12-27$50.35$71.94113,900——
2004-12-23$50.90$72.72101,700——
2004-12-22$50.30$71.8674,400——
2004-12-21$50.73$72.4896,300——
2004-12-20$50.80$72.58100,200——
2004-12-17$51.57$73.68271,400——
2004-12-16$49.80$71.15248,700——
2004-12-15$50.73$72.4883,600——
2004-12-14$50.90$72.72149,900——
2004-12-13$51.01$72.88109,400——
2004-12-10$49.45$70.65100,400——
2004-12-09$49.04$70.06166,000——
2004-12-08$49.32$70.46179,600——
2004-12-07$48.80$69.72339,100——
2004-12-06$51.20$73.15223,400——
2004-12-03$50.91$72.74282,300——
2004-12-02$49.75$71.08288,000——
2004-12-01$49.88$71.26355,600——
2004-11-30$47.40$67.72123,200——
2004-11-29$47.33$67.62145,400——
2004-11-26$46.99$67.1445,300——
2004-11-24$46.90$67.01137,000——
2004-11-23$47.18$67.41173,300——
2004-11-22$45.50$65.01197,600——
2004-11-19$46.00$65.72179,900——
2004-11-18$47.93$68.48121,500——
2004-11-17$47.83$68.34176,300——
2004-11-16$47.74$68.06291,900——
2004-11-15$48.32$68.89259,000——
2004-11-12$47.15$67.22166,800——
2004-11-11$46.61$66.45267,700——
2004-11-10$45.70$65.16391,800——
2004-11-09$44.52$63.47213,600——
2004-11-08$43.06$61.39168,900——
2004-11-05$43.15$61.52213,100——
2004-11-04$41.70$59.45282,500——
2004-11-03$41.90$59.74346,800——
2004-11-02$38.85$55.39171,800——
2004-11-01$38.55$54.96150,700——
2004-10-29$37.72$53.7891,500——
2004-10-28$37.90$54.0495,800——
2004-10-27$37.13$52.94186,000——
2004-10-26$37.80$53.89154,300——
2004-10-25$36.15$51.54184,000——
2004-10-22$35.42$50.50252,200——
2004-10-21$37.80$53.8972,700——
2004-10-20$37.79$53.88123,800——
2004-10-19$37.58$53.58135,300——
2004-10-18$37.98$54.15345,800——
2004-10-15$37.87$53.99105,900——
2004-10-14$38.20$54.46151,400——
2004-10-13$38.21$54.48106,000——
2004-10-12$39.25$55.96139,800——
2004-10-11$39.42$56.20102,400——
2004-10-08$38.91$55.48170,700——
2004-10-07$39.57$56.4287,500——
2004-10-06$41.09$58.5894,600——
2004-10-05$41.56$59.2560,500——
2004-10-04$42.02$59.9186,700——
2004-10-01$41.40$59.03144,200——
2004-09-30$40.72$58.06164,700——
2004-09-29$39.12$55.77118,800——
2004-09-28$39.10$55.75124,700——
2004-09-27$39.05$55.67213,900——
2004-09-24$40.30$57.46104,600——
2004-09-23$40.42$57.63882,300——
2004-09-22$40.91$58.33109,300——
2004-09-21$42.25$60.2497,600——
2004-09-20$41.59$59.30198,500——
2004-09-17$41.35$58.95153,600——
2004-09-16$42.25$60.2469,900——
2004-09-15$42.15$60.0995,600——
2004-09-14$42.57$60.69115,200——
2004-09-13$42.89$61.15160,100——
2004-09-10$43.05$61.38217,700——
2004-09-09$43.70$62.30162,800——
2004-09-08$43.25$61.66253,800——
2004-09-07$43.56$62.10381,200——
2004-09-03$41.35$58.95167,700——
2004-09-02$40.30$57.4698,200——
2004-09-01$40.02$57.06160,000——
2004-08-31$39.53$56.36179,600——
2004-08-30$38.65$55.10152,600——
2004-08-27$39.21$55.90276,500——
2004-08-26$36.86$52.55507,700——
2004-08-25$39.70$56.60316,700——
2004-08-24$41.00$58.45116,300——
2004-08-23$40.49$57.73355,300——
2004-08-20$41.98$59.85235,600——
2004-08-19$41.60$59.31352,900——
2004-08-18$39.60$56.46229,900——
2004-08-17$37.56$53.41148,300——
2004-08-16$37.55$53.39220,100——
2004-08-13$37.40$53.18218,900——
2004-08-12$37.68$53.58185,400——
2004-08-11$39.00$55.46178,100——
2004-08-10$38.30$54.46157,100——
2004-08-09$37.33$53.08196,800——
2004-08-06$36.75$52.26222,100——
2004-08-05$37.10$52.75152,200——
2004-08-04$37.01$52.63302,200——
2004-08-03$37.20$52.90182,900——
2004-08-02$36.80$52.33193,900——
2004-07-30$37.15$52.82205,300——
2004-07-29$37.00$52.61228,900——
2004-07-28$36.02$51.22218,600——
2004-07-27$35.93$51.09341,000——
2004-07-26$34.75$49.41472,500——
2004-07-23$36.11$51.35363,300——
2004-07-22$33.91$48.22231,100——
2004-07-21$33.65$47.85150,800——
2004-07-20$33.15$47.14142,500——
2004-07-19$32.55$46.28174,600——
2004-07-16$33.24$47.27132,500——
2004-07-15$33.20$47.21218,300——
2004-07-14$33.40$47.49129,400——
2004-07-13$33.02$46.95174,600——
2004-07-12$33.75$47.99194,700——
2004-07-09$32.32$45.96162,600——
2004-07-08$31.54$44.85218,400——
2004-07-07$32.70$46.50166,500——
2004-07-06$32.49$46.20179,700——
2004-07-02$32.21$45.8091,400——
2004-07-01$32.75$46.57172,100——
2004-06-30$33.70$47.92243,000——
2004-06-29$32.89$46.77385,300——
2004-06-28$31.60$44.93424,100——
2004-06-25$31.50$44.791,674,700——
2004-06-24$29.42$41.83447,300——
2004-06-23$30.30$43.08170,000——
2004-06-22$30.20$42.94116,400——
2004-06-21$30.28$43.06226,700——
2004-06-18$30.72$43.68303,600——
2004-06-17$32.38$46.04153,000——
2004-06-16$32.92$46.81142,100——
2004-06-15$33.70$47.92150,500——
2004-06-14$33.08$47.04135,300——
2004-06-10$34.00$48.35207,200——
2004-06-09$35.79$50.89187,100——
2004-06-08$35.06$49.85299,100——
2004-06-07$33.49$47.62261,200——
2004-06-04$29.69$42.2244,000——
2004-06-03$29.55$42.0276,700——
2004-06-02$30.05$42.7382,000——
2004-06-01$30.40$43.2381,500——
2004-05-28$29.87$42.4763,700——
2004-05-27$30.06$42.74105,400——
2004-05-26$30.40$43.23144,200——
2004-05-25$30.04$42.71122,300——
2004-05-24$27.79$39.5284,500——
2004-05-21$27.08$38.5197,900——
2004-05-20$27.02$38.42102,200——
2004-05-19$25.80$36.6957,900——
2004-05-18$25.56$36.2087,900——
2004-05-17$25.85$36.61106,900——
2004-05-14$26.35$37.3273,200——
2004-05-13$27.23$38.5757,300——
2004-05-12$28.12$39.8368,700——
2004-05-11$27.55$39.0281,000——
2004-05-10$26.85$38.0362,800——
2004-05-07$27.51$38.9668,700——
2004-05-06$28.65$40.5850,200——
2004-05-05$29.35$41.5757,100——
2004-05-04$28.73$40.69101,200——
2004-05-03$27.75$39.3070,700——
2004-04-30$27.10$38.38116,200——
2004-04-29$27.95$39.5956,500——
2004-04-28$28.20$39.9437,600——
2004-04-27$28.63$40.5542,500——
2004-04-26$28.51$40.3863,100——
2004-04-23$28.65$40.5833,700——
2004-04-22$29.05$41.1543,000——
2004-04-21$28.60$40.5150,800——
2004-04-20$28.11$39.8157,200——
2004-04-19$28.92$40.9678,000——
2004-04-16$28.70$40.6576,500——
2004-04-15$29.07$41.1763,300——
2004-04-14$28.70$40.65131,800——
2004-04-13$28.60$40.51326,100——
2004-04-12$30.80$43.62180,700——
2004-04-08$32.30$45.75119,500——
2004-04-07$31.60$44.7662,400——
2004-04-06$31.70$44.90180,500——
2004-04-05$32.70$46.32349,000——
2004-04-02$30.94$43.82136,200——
2004-04-01$29.25$41.43131,200——
2004-03-31$28.36$40.17106,600——
2004-03-30$27.69$39.2253,000——
2004-03-29$26.66$37.76100,600——
2004-03-26$26.41$37.4169,800——
2004-03-25$25.72$36.4355,700——
2004-03-24$24.83$35.1760,700——
2004-03-23$24.84$35.1860,000——
2004-03-22$23.94$33.9136,200——
2004-03-19$24.51$34.7250,600——
2004-03-18$24.50$34.7038,500——
2004-03-17$24.75$35.0641,900——
2004-03-16$24.36$34.5051,200——
2004-03-15$24.79$35.1175,000——
2004-03-12$24.00$33.9954,300——
2004-03-11$23.50$33.2859,500——
2004-03-10$24.32$34.4538,400——
2004-03-09$24.70$34.9861,200——
2004-03-08$24.75$35.0631,900——
2004-03-05$25.40$35.9852,100——
2004-03-04$25.25$35.7697,000——
2004-03-03$24.81$35.1486,800——
2004-03-02$25.37$35.93195,000——
2004-03-01$23.50$33.28196,300——
2004-02-27$23.42$33.17120,500——
2004-02-26$24.40$34.5654,000——
2004-02-25$24.74$35.0438,300——
2004-02-24$24.43$34.6056,100——
2004-02-23$24.63$34.8976,400——
2004-02-20$24.81$35.1479,600——
2004-02-19$24.30$34.4260,300——
2004-02-18$24.86$35.2194,800——
2004-02-17$24.38$34.43230,900——
2004-02-13$25.41$35.89146,300——
2004-02-12$26.77$37.8182,400——
2004-02-11$27.90$39.4075,000——
2004-02-10$28.28$39.9494,300——
2004-02-09$27.25$38.4954,600——
2004-02-06$27.13$38.3294,400——
2004-02-05$25.70$36.30238,200——
2004-02-04$26.86$37.93167,800——
2004-02-03$29.92$42.26105,700——
2004-02-02$29.25$41.31146,100——
2004-01-30$28.51$40.2649,700——
2004-01-29$28.79$40.6682,800——
2004-01-28$28.98$40.9391,500——
2004-01-27$28.35$40.0396,300——
2004-01-26$28.96$40.90146,100——
2004-01-23$28.98$40.9380,700——
2004-01-22$28.58$40.37189,300——
2004-01-21$30.46$43.02143,400——
2004-01-20$31.77$44.86118,200——
2004-01-16$30.17$42.60105,300——
2004-01-15$29.94$42.28113,400——
2004-01-14$29.01$40.98107,400——
2004-01-13$28.17$39.78105,000——
2004-01-12$28.26$39.91115,200——
2004-01-09$26.85$37.9262,100——
2004-01-08$26.94$38.0568,400——
2004-01-07$27.00$38.1362,100——
2004-01-06$27.00$38.1361,500——
2004-01-05$26.93$38.03149,700——
2004-01-02$26.88$37.9668,700——