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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$33.12$57.0597,200——
2011-12-29$33.50$57.7096,500——
2011-12-28$33.17$57.1367,700——
2011-12-27$33.99$58.5570,200——
2011-12-23$34.05$58.6550,800——
2011-12-22$34.01$58.5868,300——
2011-12-21$34.14$58.8053,900——
2011-12-20$34.21$58.92121,900——
2011-12-19$32.44$55.8896,600——
2011-12-16$33.17$57.13346,300——
2011-12-15$32.28$55.60122,400——
2011-12-14$31.93$55.0093,200——
2011-12-13$32.84$56.56120,200——
2011-12-12$33.52$57.7498,200——
2011-12-09$34.28$59.05114,500——
2011-12-08$32.61$56.1789,700——
2011-12-07$34.61$59.6170,900——
2011-12-06$34.86$60.0460,100——
2011-12-05$34.75$59.8595,400——
2011-12-02$34.05$58.6589,700——
2011-12-01$34.26$59.01101,700——
2011-11-30$35.22$60.66252,500——
2011-11-29$32.63$56.20108,500——
2011-11-28$32.41$55.82174,300——
2011-11-25$30.56$52.6457,800——
2011-11-23$31.11$53.59117,900——
2011-11-22$32.25$55.5584,600——
2011-11-21$32.50$55.98130,800——
2011-11-18$33.09$57.0091,000——
2011-11-17$32.58$56.12100,900——
2011-11-16$33.11$57.03104,300——
2011-11-15$34.12$58.77116,200——
2011-11-14$33.68$57.5686,100——
2011-11-11$34.52$59.00117,600——
2011-11-10$32.80$56.0658,300——
2011-11-09$32.69$55.87120,900——
2011-11-08$34.95$59.7394,700——
2011-11-07$33.98$58.0867,700——
2011-11-04$34.02$58.1568,900——
2011-11-03$34.48$58.93136,800——
2011-11-02$33.28$56.88110,400——
2011-11-01$31.79$54.33184,800——
2011-10-31$33.55$57.34189,200——
2011-10-28$34.64$59.20125,700——
2011-10-27$34.89$59.63290,600——
2011-10-26$31.33$53.55100,000——
2011-10-25$30.46$52.0689,900——
2011-10-24$31.93$54.57137,500——
2011-10-21$30.32$51.82172,800——
2011-10-20$28.22$48.23115,300——
2011-10-19$28.27$48.3281,700——
2011-10-18$29.15$49.82182,100——
2011-10-17$27.84$47.58115,800——
2011-10-14$29.27$50.03134,800——
2011-10-13$28.88$49.3663,400——
2011-10-12$28.84$49.29122,600——
2011-10-11$28.56$48.81123,900——
2011-10-10$28.74$49.12118,800——
2011-10-07$27.54$47.07102,700——
2011-10-06$28.69$49.04112,000——
2011-10-05$27.84$47.58103,900——
2011-10-04$27.34$46.73176,900——
2011-10-03$24.84$42.46159,300——
2011-09-30$26.96$46.08144,400——
2011-09-29$28.11$48.0497,200——
2011-09-28$27.32$46.69133,600——
2011-09-27$29.20$49.91125,900——
2011-09-26$28.15$48.11102,100——
2011-09-23$27.11$46.3398,900——
2011-09-22$26.36$45.05175,500——
2011-09-21$27.57$47.12108,300——
2011-09-20$29.66$50.69271,000——
2011-09-19$30.29$51.77190,700——
2011-09-16$31.09$53.14411,000——
2011-09-15$30.40$51.9693,400——
2011-09-14$30.18$51.58251,400——
2011-09-13$28.85$49.31120,800——
2011-09-12$28.07$47.98130,400——
2011-09-09$27.56$47.10230,500——
2011-09-08$28.32$48.40191,300——
2011-09-07$29.01$49.58173,300——
2011-09-06$27.91$47.70127,600——
2011-09-02$28.04$47.92163,900——
2011-09-01$29.72$50.80202,800——
2011-08-31$30.90$52.81212,600——
2011-08-30$30.45$52.0484,900——
2011-08-29$30.45$52.04106,000——
2011-08-26$28.34$48.4491,800——
2011-08-25$27.54$47.07121,700——
2011-08-24$28.50$48.7192,400——
2011-08-23$27.59$47.16148,300——
2011-08-22$25.80$44.10112,500——
2011-08-19$25.85$44.18117,900——
2011-08-18$26.26$44.88189,500——
2011-08-17$28.50$48.7192,400——
2011-08-16$28.52$48.74116,000——
2011-08-15$29.34$49.70114,500——
2011-08-12$28.44$48.18147,000——
2011-08-11$28.45$48.19189,900——
2011-08-10$26.78$45.37221,400——
2011-08-09$30.18$51.12322,800——
2011-08-08$27.04$45.81235,600——
2011-08-05$30.11$51.01184,000——
2011-08-04$30.68$51.97149,100——
2011-08-03$32.66$55.33127,600——
2011-08-02$32.03$54.26144,200——
2011-08-01$33.20$56.24116,000——
2011-07-29$34.12$57.80119,400——
2011-07-28$34.13$57.82162,100——
2011-07-27$32.89$55.72163,000——
2011-07-26$34.08$57.7390,500——
2011-07-25$34.77$58.9068,700——
2011-07-22$35.26$59.7381,400——
2011-07-21$35.87$60.7685,700——
2011-07-20$35.22$59.66126,600——
2011-07-19$35.70$60.4887,100——
2011-07-18$34.96$59.2259,800——
2011-07-15$35.76$60.58151,000——
2011-07-14$35.74$60.5483,300——
2011-07-13$36.68$62.1475,100——
2011-07-12$36.71$62.1995,800——
2011-07-11$36.93$62.5653,500——
2011-07-08$37.83$64.08133,200——
2011-07-07$38.76$65.6693,800——
2011-07-06$38.54$65.2971,300——
2011-07-05$38.16$64.6453,300——
2011-07-01$38.18$64.6891,100——
2011-06-30$37.34$63.2588,500——
2011-06-29$36.99$62.6681,000——
2011-06-28$36.65$62.0958,400——
2011-06-27$35.89$60.80131,300——
2011-06-24$35.17$59.58182,500——
2011-06-23$35.89$60.8088,800——
2011-06-22$36.13$61.2062,400——
2011-06-21$36.19$61.3193,100——
2011-06-20$35.67$60.42102,400——
2011-06-17$34.81$58.97219,800——
2011-06-16$34.47$58.3981,300——
2011-06-15$33.76$57.1987,200——
2011-06-14$34.60$58.61143,500——
2011-06-13$32.97$55.8564,000——
2011-06-10$33.31$56.4363,500——
2011-06-09$33.91$57.4492,300——
2011-06-08$33.46$56.6891,600——
2011-06-07$33.92$57.4642,200——
2011-06-06$33.92$57.4669,500——
2011-06-03$34.33$58.1594,100——
2011-06-02$35.56$60.2456,100——
2011-06-01$35.85$60.73116,100——
2011-05-31$37.58$63.66204,500——
2011-05-27$36.59$61.9856,900——
2011-05-26$36.01$61.0051,500——
2011-05-25$35.51$60.1568,600——
2011-05-24$35.24$59.70114,500——
2011-05-23$35.78$60.6174,000——
2011-05-20$37.13$62.9077,600——
2011-05-19$37.91$64.22104,300——
2011-05-18$37.54$63.1556,000——
2011-05-17$36.73$61.7949,300——
2011-05-16$37.33$62.8078,600——
2011-05-13$38.05$64.0164,600——
2011-05-12$39.11$65.79105,000——
2011-05-11$38.68$65.07104,600——
2011-05-10$39.16$65.8852,700——
2011-05-09$38.64$65.0044,000——
2011-05-06$37.97$63.8858,500——
2011-05-05$37.85$63.67134,000——
2011-05-04$37.91$63.77151,000——
2011-05-03$39.28$66.0880,000——
2011-05-02$40.22$67.66204,000——
2011-04-29$39.68$66.75397,000——
2011-04-28$36.22$60.93242,200——
2011-04-27$36.14$60.80100,700——
2011-04-26$36.14$60.80108,000——
2011-04-25$35.88$60.3640,300——
2011-04-21$35.92$60.4335,400——
2011-04-20$35.77$60.1747,800——
2011-04-19$34.86$58.6456,700——
2011-04-18$35.01$58.9093,700——
2011-04-15$36.15$60.81103,400——
2011-04-14$35.20$59.2266,400——
2011-04-13$35.14$59.1169,500——
2011-04-12$35.44$59.6248,900——
2011-04-11$36.16$60.8380,800——
2011-04-08$36.44$61.3048,900——
2011-04-07$37.53$63.1473,800——
2011-04-06$38.07$64.0455,100——
2011-04-05$37.65$63.3464,000——
2011-04-04$37.46$63.0281,800——
2011-04-01$37.00$62.24185,700——
2011-03-31$36.67$61.6978,600——
2011-03-30$36.20$60.9076,500——
2011-03-29$35.89$60.3873,700——
2011-03-28$35.61$59.91132,200——
2011-03-25$35.22$59.2554,300——
2011-03-24$34.76$58.4893,600——
2011-03-23$34.35$57.79162,100——
2011-03-22$33.68$56.6669,000——
2011-03-21$34.03$57.2587,000——
2011-03-18$32.80$55.18226,900——
2011-03-17$32.85$55.2651,900——
2011-03-16$32.84$55.25118,400——
2011-03-15$33.06$55.6296,000——
2011-03-14$33.77$56.8143,500——
2011-03-11$33.97$57.1572,400——
2011-03-10$33.79$56.84128,500——
2011-03-09$35.35$59.4771,700——
2011-03-08$35.33$59.4389,700——
2011-03-07$34.18$57.5070,100——
2011-03-04$34.91$58.7375,600——
2011-03-03$35.57$59.84138,700——
2011-03-02$33.48$56.3286,400——
2011-03-01$33.73$56.74178,900——
2011-02-28$36.13$60.78149,000——
2011-02-25$35.04$58.95113,300——
2011-02-24$33.98$57.16138,900——
2011-02-23$33.55$56.44137,900——
2011-02-22$34.33$57.75135,700——
2011-02-18$34.89$58.69123,700——
2011-02-17$34.31$57.7263,100——
2011-02-16$34.07$57.3177,500——
2011-02-15$33.78$56.8372,600——
2011-02-14$34.01$57.2172,400——
2011-02-11$33.79$56.8468,400——
2011-02-10$33.41$55.7865,900——
2011-02-09$33.25$55.5274,500——
2011-02-08$33.33$55.6561,300——
2011-02-07$32.84$54.8358,100——
2011-02-04$32.37$54.0564,200——
2011-02-03$32.39$54.0853,900——
2011-02-02$32.23$53.8165,200——
2011-02-01$32.30$53.9387,100——
2011-01-31$31.18$52.06241,100——
2011-01-28$31.32$52.29190,900——
2011-01-27$31.29$52.2461,000——
2011-01-26$30.95$51.6866,900——
2011-01-25$30.47$50.8857,700——
2011-01-24$30.36$50.6939,000——
2011-01-21$30.15$50.3471,200——
2011-01-20$30.62$51.1352,100——
2011-01-19$30.85$51.5164,800——
2011-01-18$31.51$52.61163,600——
2011-01-14$31.38$52.3997,800——
2011-01-13$30.97$51.7180,400——
2011-01-12$31.04$51.8350,700——
2011-01-11$30.99$51.7453,900——
2011-01-10$30.94$51.6697,400——
2011-01-07$30.53$50.9873,800——
2011-01-06$30.80$51.4355,700——
2011-01-05$31.16$52.0352,300——
2011-01-04$30.95$51.6873,800——
2011-01-03$31.82$53.1363,700——