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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$69.33$136.06114,100——
2016-12-29$69.51$136.42117,400——
2016-12-28$69.07$135.5580,500——
2016-12-27$70.26$137.89108,200——
2016-12-23$70.70$138.75101,100——
2016-12-22$70.24$137.85143,200——
2016-12-21$70.97$139.28207,200——
2016-12-20$69.66$136.71137,000——
2016-12-19$68.41$134.26146,000——
2016-12-16$68.74$134.91681,000——
2016-12-15$69.15$135.71161,000——
2016-12-14$67.60$132.67117,100——
2016-12-13$68.15$133.75120,600——
2016-12-12$68.09$133.63137,700——
2016-12-09$68.44$134.32148,900——
2016-12-08$67.88$133.22211,100——
2016-12-07$65.41$128.37147,100——
2016-12-06$64.45$126.49200,900——
2016-12-05$63.68$124.98101,500——
2016-12-02$62.75$123.1586,900——
2016-12-01$62.59$122.84178,500——
2016-11-30$62.16$121.99114,800——
2016-11-29$62.36$122.39137,400——
2016-11-28$62.78$123.21130,700——
2016-11-25$63.28$124.1954,000——
2016-11-23$63.43$124.49100,100——
2016-11-22$63.17$123.97167,300——
2016-11-21$63.06$123.76166,300——
2016-11-18$63.33$124.29123,100——
2016-11-17$63.72$125.05140,800——
2016-11-16$63.10$123.84188,400——
2016-11-15$61.86$121.40134,800——
2016-11-14$62.62$122.90131,800——
2016-11-11$62.11$121.89254,600——
2016-11-10$59.50$116.77389,000——
2016-11-09$58.50$114.81285,600——
2016-11-08$56.78$110.79101,300——
2016-11-07$57.11$111.43173,900——
2016-11-04$56.10$109.46123,400——
2016-11-03$55.95$109.1781,500——
2016-11-02$56.24$109.7398,500——
2016-11-01$56.65$110.53123,100——
2016-10-31$58.30$113.75261,100——
2016-10-28$55.25$107.80208,700——
2016-10-27$55.16$107.63153,300——
2016-10-26$55.54$108.3772,300——
2016-10-25$56.43$110.1080,200——
2016-10-24$57.96$113.0955,200——
2016-10-21$57.63$112.4552,700——
2016-10-20$57.62$112.4372,700——
2016-10-19$58.10$113.3681,900——
2016-10-18$57.00$111.2251,300——
2016-10-17$56.12$109.5070,000——
2016-10-14$56.23$109.7158,800——
2016-10-13$56.31$109.8758,100——
2016-10-12$57.04$111.2951,100——
2016-10-11$56.56$110.3669,800——
2016-10-10$58.48$114.1060,100——
2016-10-07$57.38$111.9680,900——
2016-10-06$58.27$113.6959,100——
2016-10-05$57.45$112.0983,500——
2016-10-04$57.44$112.07107,500——
2016-10-03$57.60$112.3978,700——
2016-09-30$58.04$113.25115,200——
2016-09-29$56.26$109.7776,100——
2016-09-28$57.13$111.4772,500——
2016-09-27$56.39$110.0386,500——
2016-09-26$55.44$108.1793,600——
2016-09-23$55.92$109.1166,600——
2016-09-22$57.47$112.13120,200——
2016-09-21$55.64$108.5652,200——
2016-09-20$54.54$106.42105,300——
2016-09-19$55.85$108.9797,300——
2016-09-16$54.57$106.47269,300——
2016-09-15$54.88$107.0872,400——
2016-09-14$53.63$104.6481,100——
2016-09-13$53.94$105.25111,600——
2016-09-12$55.85$108.97103,700——
2016-09-09$54.95$107.22105,200——
2016-09-08$57.27$111.7459,600——
2016-09-07$57.65$112.48100,800——
2016-09-06$57.11$111.4389,700——
2016-09-02$58.13$113.42117,300——
2016-09-01$57.52$112.2399,300——
2016-08-31$58.25$113.6592,800——
2016-08-30$58.28$113.7165,800——
2016-08-29$58.26$113.6759,200——
2016-08-26$57.56$112.3162,700——
2016-08-25$57.83$112.8471,300——
2016-08-24$57.45$112.0953,800——
2016-08-23$57.58$112.3583,900——
2016-08-22$56.90$111.0264,500——
2016-08-19$56.88$110.98106,700——
2016-08-18$56.46$110.16154,100——
2016-08-17$55.27$107.8482,700——
2016-08-16$55.14$107.5963,200——
2016-08-15$56.20$109.0192,400——
2016-08-12$55.00$106.6899,300——
2016-08-11$55.39$107.44136,200——
2016-08-10$55.40$107.4692,300——
2016-08-09$56.12$108.8676,200——
2016-08-08$55.93$108.4963,300——
2016-08-05$56.16$108.93252,000——
2016-08-04$55.08$106.8482,400——
2016-08-03$55.20$107.0777,900——
2016-08-02$55.09$106.8677,700——
2016-08-01$55.94$108.51104,900——
2016-07-29$55.88$108.39174,500——
2016-07-28$55.01$106.70170,000——
2016-07-27$55.28$107.23109,500——
2016-07-26$55.41$107.48121,500——
2016-07-25$55.48$107.6188,400——
2016-07-22$56.03$108.68198,300——
2016-07-21$57.03$110.62166,200——
2016-07-20$57.55$111.63101,600——
2016-07-19$57.12$110.80165,500——
2016-07-18$57.67$111.8691,300——
2016-07-15$57.33$111.20153,500——
2016-07-14$56.75$110.08221,300——
2016-07-13$56.01$108.64143,100——
2016-07-12$55.82$108.27205,700——
2016-07-11$54.08$104.90104,200——
2016-07-08$53.01$102.82100,500——
2016-07-07$51.69$100.2667,800——
2016-07-06$51.79$100.4692,600——
2016-07-05$51.83$100.5381,600——
2016-07-01$52.68$102.1882,400——
2016-06-30$52.53$101.89140,700——
2016-06-29$50.48$97.92106,100——
2016-06-28$49.89$96.77119,600——
2016-06-27$49.07$95.18167,500——
2016-06-24$50.86$98.65412,300——
2016-06-23$54.00$104.74157,400——
2016-06-22$53.22$103.2390,000——
2016-06-21$53.50$103.7775,800——
2016-06-20$53.64$104.0599,500——
2016-06-17$53.53$103.83229,700——
2016-06-16$53.45$103.6898,100——
2016-06-15$53.13$103.06107,400——
2016-06-14$53.14$103.08357,200——
2016-06-13$50.31$97.59114,400——
2016-06-10$51.46$99.8277,300——
2016-06-09$52.12$101.1084,000——
2016-06-08$52.12$101.1096,100——
2016-06-07$51.73$100.3499,100——
2016-06-06$51.45$99.80118,900——
2016-06-03$50.89$98.71102,200——
2016-06-02$51.18$99.27100,600——
2016-06-01$50.45$97.8694,600——
2016-05-31$50.37$97.70165,700——
2016-05-27$49.67$96.34147,000——
2016-05-26$49.03$95.1065,800——
2016-05-25$48.83$94.72147,400——
2016-05-24$48.33$93.75326,800——
2016-05-23$47.76$92.6462,900——
2016-05-20$48.25$93.59213,100——
2016-05-19$47.04$91.24126,100——
2016-05-18$47.24$90.99151,000——
2016-05-17$47.19$90.89159,100——
2016-05-16$48.07$92.59215,700——
2016-05-13$47.77$92.0183,900——
2016-05-12$48.53$93.48127,400——
2016-05-11$48.22$92.8856,900——
2016-05-10$48.79$93.98116,700——
2016-05-09$48.01$92.4774,600——
2016-05-06$48.01$92.47128,400——
2016-05-05$47.39$91.2889,400——
2016-05-04$47.80$92.07149,400——
2016-05-03$47.77$92.01198,600——
2016-05-02$49.14$94.65125,100——
2016-04-29$48.09$92.6399,400——
2016-04-28$48.62$93.65115,800——
2016-04-27$50.13$96.56130,800——
2016-04-26$49.84$96.00116,200——
2016-04-25$48.57$93.5572,900——
2016-04-22$49.34$95.04109,800——
2016-04-21$48.46$93.3469,100——
2016-04-20$49.00$94.38132,000——
2016-04-19$48.81$94.02302,000——
2016-04-18$49.06$94.5050,000——
2016-04-15$49.22$94.80113,300——
2016-04-14$48.90$94.1992,600——
2016-04-13$49.27$94.9096,600——
2016-04-12$47.39$91.2884,400——
2016-04-11$47.07$90.6674,700——
2016-04-08$47.31$91.13236,500——
2016-04-07$46.55$89.66148,200——
2016-04-06$47.13$90.7886,600——
2016-04-05$46.63$89.8287,900——
2016-04-04$47.12$90.7696,900——
2016-04-01$48.52$93.4691,600——
2016-03-31$48.35$93.13108,600——
2016-03-30$48.43$93.28153,000——
2016-03-29$49.68$95.69239,900——
2016-03-28$47.41$91.3269,500——
2016-03-24$47.14$90.8069,300——
2016-03-23$46.49$89.5580,400——
2016-03-22$47.77$92.0182,500——
2016-03-21$47.94$92.3475,100——
2016-03-18$48.18$92.80323,600——
2016-03-17$47.29$91.09187,800——
2016-03-16$46.52$89.60238,600——
2016-03-15$46.86$90.26141,700——
2016-03-14$46.81$90.16153,900——
2016-03-11$46.59$89.74173,600——
2016-03-10$44.52$85.7587,100——
2016-03-09$45.18$87.02122,700——
2016-03-08$45.18$87.02122,400——
2016-03-07$46.15$88.89157,400——
2016-03-04$46.47$89.51113,100——
2016-03-03$45.70$88.02138,600——
2016-03-02$44.34$85.41130,000——
2016-03-01$44.50$85.7199,100——
2016-02-29$43.67$84.11110,100——
2016-02-26$43.61$84.00106,700——
2016-02-25$43.26$83.33120,900——
2016-02-24$43.18$83.17236,500——
2016-02-23$42.96$82.75158,600——
2016-02-22$42.85$82.54104,700——
2016-02-19$42.88$82.59113,800——
2016-02-18$42.79$82.42155,900——
2016-02-17$42.87$82.57118,500——
2016-02-16$41.47$79.8881,000——
2016-02-12$40.14$77.32110,500——
2016-02-11$39.39$75.87141,100——
2016-02-10$40.85$78.07101,800——
2016-02-09$41.01$78.3790,500——
2016-02-08$40.94$78.24136,800——
2016-02-05$41.07$78.49112,400——
2016-02-04$41.58$79.46165,700——
2016-02-03$41.14$78.62156,300——
2016-02-02$40.69$77.76139,800——
2016-02-01$42.45$81.12119,700——
2016-01-29$42.80$81.79159,300——
2016-01-28$40.92$78.20105,800——
2016-01-27$40.28$76.98226,600——
2016-01-26$40.37$77.15170,800——
2016-01-25$38.64$73.84149,100——
2016-01-22$38.56$73.69238,400——
2016-01-21$38.31$73.21196,200——
2016-01-20$39.15$74.82198,100——
2016-01-19$38.45$73.48155,600——
2016-01-15$39.62$75.72200,800——
2016-01-14$40.05$76.54118,600——
2016-01-13$39.34$75.18191,200——
2016-01-12$40.48$77.36135,200——
2016-01-11$40.74$77.8698,600——
2016-01-08$40.65$77.68129,500——
2016-01-07$40.88$78.12172,300——
2016-01-06$41.97$80.21141,400——
2016-01-05$43.09$82.35103,000——
2016-01-04$42.69$81.58200,800——