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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$42.71$75.75109,400——
2012-12-28$41.55$73.7050,300——
2012-12-27$41.97$74.4470,000——
2012-12-26$41.74$74.0397,600——
2012-12-24$42.07$74.6260,400——
2012-12-21$41.51$73.63363,500——
2012-12-20$42.22$74.89112,500——
2012-12-19$41.85$74.23236,300——
2012-12-18$41.02$72.76120,500——
2012-12-17$39.80$70.5972,800——
2012-12-14$38.86$68.93173,800——
2012-12-13$39.39$69.8757,000——
2012-12-12$39.67$70.3665,900——
2012-12-11$39.93$70.8292,100——
2012-12-10$39.37$69.8393,600——
2012-12-07$38.84$68.8950,800——
2012-12-06$38.66$68.5743,600——
2012-12-05$38.83$68.8751,700——
2012-12-04$38.74$68.7190,400——
2012-12-03$38.38$68.0749,600——
2012-11-30$38.68$68.61117,600——
2012-11-29$38.54$68.3659,400——
2012-11-28$37.87$67.1781,500——
2012-11-27$37.72$66.9060,900——
2012-11-26$37.43$66.3943,500——
2012-11-23$37.52$66.5541,800——
2012-11-21$37.33$66.2131,300——
2012-11-20$37.18$65.9574,400——
2012-11-19$37.08$65.7789,500——
2012-11-16$36.16$64.14106,600——
2012-11-15$36.15$64.12102,100——
2012-11-14$36.11$64.05134,400——
2012-11-13$36.59$64.9071,800——
2012-11-12$37.22$66.0296,900——
2012-11-09$36.76$65.2074,400——
2012-11-08$36.88$64.92102,800——
2012-11-07$37.64$66.26120,600——
2012-11-06$39.44$69.42134,900——
2012-11-05$38.99$68.6364,600——
2012-11-02$39.28$69.14150,700——
2012-11-01$40.05$70.50207,600——
2012-10-31$38.60$67.95112,300——
2012-10-26$38.12$67.10101,800——
2012-10-25$38.27$67.36108,400——
2012-10-24$36.98$65.09259,300——
2012-10-23$36.70$64.6099,600——
2012-10-22$36.66$64.5371,700——
2012-10-19$37.07$65.25131,900——
2012-10-18$37.39$65.8256,600——
2012-10-17$37.41$65.85121,000——
2012-10-16$37.05$65.22117,500——
2012-10-15$36.99$65.1141,100——
2012-10-12$36.84$64.85103,000——
2012-10-11$36.98$65.09104,600——
2012-10-10$36.91$64.97118,000——
2012-10-09$36.89$64.9486,500——
2012-10-08$37.61$66.2037,000——
2012-10-05$37.55$66.1095,000——
2012-10-04$37.71$66.3875,300——
2012-10-03$37.59$66.1755,700——
2012-10-02$37.69$66.3455,100——
2012-10-01$37.72$66.40147,900——
2012-09-28$37.27$65.60101,700——
2012-09-27$37.65$66.2782,000——
2012-09-26$37.10$65.30124,900——
2012-09-25$36.68$64.57142,900——
2012-09-24$37.58$66.1554,300——
2012-09-21$37.35$65.74179,500——
2012-09-20$37.26$65.5949,600——
2012-09-19$37.83$66.59168,200——
2012-09-18$37.32$65.6996,000——
2012-09-17$37.02$65.16121,500——
2012-09-14$38.23$67.29167,000——
2012-09-13$37.40$65.83106,000——
2012-09-12$36.64$64.5081,700——
2012-09-11$36.42$64.1190,100——
2012-09-10$36.03$63.42116,100——
2012-09-07$35.43$62.3787,100——
2012-09-06$35.20$61.96159,300——
2012-09-05$34.49$60.71133,200——
2012-09-04$34.42$60.59185,800——
2012-08-31$34.87$61.3844,100——
2012-08-30$34.98$61.5738,900——
2012-08-29$35.73$62.8953,100——
2012-08-28$35.52$62.5270,100——
2012-08-27$35.75$62.9365,800——
2012-08-24$35.32$62.1776,200——
2012-08-23$35.61$62.6869,800——
2012-08-22$36.40$64.07101,600——
2012-08-21$36.69$64.5857,900——
2012-08-20$36.66$64.5375,600——
2012-08-17$36.64$64.50165,400——
2012-08-16$35.67$62.79190,700——
2012-08-15$34.63$60.96143,700——
2012-08-14$34.46$60.6692,900——
2012-08-13$34.65$60.99111,800——
2012-08-10$35.18$61.9399,400——
2012-08-09$35.63$62.22124,600——
2012-08-08$35.65$62.26181,000——
2012-08-07$35.41$61.84124,700——
2012-08-06$34.86$60.88193,800——
2012-08-03$34.95$61.04140,800——
2012-08-02$33.47$58.45226,100——
2012-08-01$33.47$58.45161,700——
2012-07-31$34.32$59.94149,800——
2012-07-30$34.92$60.98194,100——
2012-07-27$35.39$61.81204,800——
2012-07-26$34.63$60.48189,400——
2012-07-25$35.46$61.93246,600——
2012-07-24$34.45$60.16266,700——
2012-07-23$35.91$62.71180,800——
2012-07-20$36.88$64.41114,800——
2012-07-19$37.77$65.96130,400——
2012-07-18$37.97$66.31234,000——
2012-07-17$39.59$69.1462,300——
2012-07-16$39.34$68.70104,800——
2012-07-13$40.66$71.0177,600——
2012-07-12$39.53$69.0489,600——
2012-07-11$39.42$68.8491,400——
2012-07-10$39.37$68.7680,800——
2012-07-09$39.91$69.7068,600——
2012-07-06$39.88$69.6554,100——
2012-07-05$40.70$71.0864,900——
2012-07-03$40.49$70.7158,200——
2012-07-02$40.10$70.03157,200——
2012-06-29$40.24$70.28171,400——
2012-06-28$38.34$66.96113,900——
2012-06-27$38.09$66.52138,800——
2012-06-26$37.83$66.0786,800——
2012-06-25$37.71$65.86117,200——
2012-06-22$38.48$67.20203,800——
2012-06-21$38.66$67.52123,700——
2012-06-20$39.75$69.42136,400——
2012-06-19$40.08$70.00208,600——
2012-06-18$40.06$69.96147,900——
2012-06-15$40.17$70.15210,700——
2012-06-14$39.30$68.63135,800——
2012-06-13$39.31$68.65181,600——
2012-06-12$40.23$70.26119,500——
2012-06-11$40.11$70.05113,300——
2012-06-08$41.00$71.60118,400——
2012-06-07$40.53$70.78107,800——
2012-06-06$40.54$70.80124,600——
2012-06-05$39.47$68.93124,300——
2012-06-04$39.80$69.51110,100——
2012-06-01$39.98$69.82212,400——
2012-05-31$41.08$71.74347,500——
2012-05-30$41.22$71.99186,000——
2012-05-29$41.93$73.23124,900——
2012-05-25$41.88$73.1474,300——
2012-05-24$42.16$73.63186,900——
2012-05-23$42.15$73.61136,000——
2012-05-22$41.94$73.24161,000——
2012-05-21$42.16$73.63140,700——
2012-05-18$41.28$72.09122,800——
2012-05-17$41.86$73.10299,000——
2012-05-16$42.97$74.55268,000——
2012-05-15$42.29$73.3777,000——
2012-05-14$42.27$73.34119,100——
2012-05-11$42.54$73.8180,000——
2012-05-10$42.97$74.55102,800——
2012-05-09$43.40$75.30230,000——
2012-05-08$42.28$73.36118,700——
2012-05-07$41.61$72.19162,000——
2012-05-04$40.78$70.75119,200——
2012-05-03$41.87$72.6592,000——
2012-05-02$42.53$73.79127,000——
2012-05-01$42.33$73.44114,500——
2012-04-30$42.46$73.67173,000——
2012-04-27$43.13$74.83202,000——
2012-04-26$42.78$74.22336,200——
2012-04-25$42.12$73.08357,400——
2012-04-24$41.12$71.3491,300——
2012-04-23$40.23$69.80122,400——
2012-04-20$41.12$71.34106,500——
2012-04-19$40.30$69.92100,400——
2012-04-18$40.94$71.0392,200——
2012-04-17$41.70$72.35141,200——
2012-04-16$40.52$70.30118,000——
2012-04-13$39.99$69.38132,000——
2012-04-12$41.33$71.71136,200——
2012-04-11$40.22$69.7898,100——
2012-04-10$39.44$68.43184,800——
2012-04-09$40.21$69.77140,200——
2012-04-05$40.33$69.9763,600——
2012-04-04$40.48$70.23104,600——
2012-04-03$41.27$71.60105,700——
2012-04-02$41.40$71.83133,200——
2012-03-30$41.08$71.27120,700——
2012-03-29$41.91$72.7193,400——
2012-03-28$42.13$73.1098,400——
2012-03-27$42.04$72.9468,100——
2012-03-26$42.06$72.98124,600——
2012-03-23$40.84$70.8684,100——
2012-03-22$40.51$70.2989,900——
2012-03-21$40.71$70.6394,200——
2012-03-20$40.38$70.0699,600——
2012-03-19$41.14$71.38119,400——
2012-03-16$40.66$70.55211,400——
2012-03-15$40.27$69.8780,600——
2012-03-14$39.15$67.93104,200——
2012-03-13$39.23$68.06131,000——
2012-03-12$38.05$66.0296,400——
2012-03-09$38.10$66.1094,700——
2012-03-08$37.65$65.3270,500——
2012-03-07$36.71$63.69107,500——
2012-03-06$36.61$63.52110,400——
2012-03-05$37.07$64.3268,000——
2012-03-02$36.60$63.50161,900——
2012-03-01$37.52$65.10152,000——
2012-02-29$36.86$63.9586,200——
2012-02-28$37.61$65.25141,700——
2012-02-27$37.62$65.27112,500——
2012-02-24$37.68$65.38123,900——
2012-02-23$37.92$65.79183,200——
2012-02-22$37.15$64.46156,600——
2012-02-21$37.10$64.37195,300——
2012-02-17$36.69$63.66166,200——
2012-02-16$36.94$64.09253,300——
2012-02-15$34.68$60.17316,400——
2012-02-14$34.98$60.6995,100——
2012-02-13$35.10$60.9083,400——
2012-02-10$34.58$60.00102,000——
2012-02-09$35.85$61.7595,400——
2012-02-08$35.87$61.78123,500——
2012-02-07$35.29$60.78166,000——
2012-02-06$35.30$60.8080,700——
2012-02-03$35.42$61.01247,300——
2012-02-02$34.82$59.98180,400——
2012-02-01$35.00$60.29410,800——
2012-01-31$34.14$58.80691,000——
2012-01-30$32.88$56.63343,300——
2012-01-27$33.81$58.24125,700——
2012-01-26$34.45$59.34121,500——
2012-01-25$34.48$59.39113,500——
2012-01-24$34.74$59.84109,100——
2012-01-23$34.50$59.4266,100——
2012-01-20$34.50$59.4287,300——
2012-01-19$34.45$59.34143,800——
2012-01-18$34.06$58.67304,800——
2012-01-17$33.90$58.39351,400——
2012-01-13$33.32$57.3986,600——
2012-01-12$33.76$58.15292,900——
2012-01-11$33.75$58.13194,000——
2012-01-10$33.64$57.94101,100——
2012-01-09$33.48$57.67130,100——
2012-01-06$33.63$57.9366,900——
2012-01-05$33.80$58.2279,500——
2012-01-04$33.66$57.9863,600——
2012-01-03$33.74$58.12106,300——