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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$126.36$260.90148,100——
2019-12-30$126.99$262.20114,100——
2019-12-27$127.39$263.0274,800——
2019-12-26$127.17$262.5795,800——
2019-12-24$126.90$262.0142,900——
2019-12-23$126.51$261.21101,800——
2019-12-20$126.43$261.04480,400——
2019-12-19$125.96$260.07118,000——
2019-12-18$126.73$261.66113,700——
2019-12-17$127.36$262.96106,900——
2019-12-16$126.61$261.41134,500——
2019-12-13$126.88$261.97131,500——
2019-12-12$127.15$262.53128,800——
2019-12-11$126.76$261.7290,500——
2019-12-10$124.95$257.99110,200——
2019-12-09$124.42$256.89150,100——
2019-12-06$126.43$261.04201,300——
2019-12-05$125.20$258.50115,800——
2019-12-04$124.02$256.07123,900——
2019-12-03$122.69$253.32104,500——
2019-12-02$123.24$254.46121,900——
2019-11-29$123.93$255.88123,400——
2019-11-27$125.17$258.44182,300——
2019-11-26$124.80$257.68293,000——
2019-11-25$124.03$256.09208,000——
2019-11-22$122.40$252.72201,800——
2019-11-21$122.67$253.28246,600——
2019-11-20$124.18$256.40148,100——
2019-11-19$125.67$259.47101,600——
2019-11-18$123.79$255.59107,900——
2019-11-15$124.63$257.33120,500——
2019-11-14$125.41$258.94103,200——
2019-11-13$124.61$257.28139,500——
2019-11-12$125.02$258.13153,400——
2019-11-11$125.48$259.08232,200——
2019-11-08$125.46$259.04117,400——
2019-11-07$124.30$256.64148,400——
2019-11-06$123.19$254.35120,000——
2019-11-05$122.90$252.89215,500——
2019-11-04$123.02$253.13197,200——
2019-11-01$121.77$250.56153,400——
2019-10-31$120.07$247.06317,400——
2019-10-30$120.47$247.89182,700——
2019-10-29$119.51$245.91164,800——
2019-10-28$117.39$241.55163,200——
2019-10-25$115.10$236.84154,500——
2019-10-24$111.77$229.98202,900——
2019-10-23$112.31$231.10132,700——
2019-10-22$113.45$233.44100,100——
2019-10-21$113.91$234.3977,600——
2019-10-18$112.23$230.93118,900——
2019-10-17$112.18$230.83112,500——
2019-10-16$111.42$229.26134,600——
2019-10-15$111.40$229.2284,800——
2019-10-14$111.19$228.7983,000——
2019-10-11$112.46$231.40137,800——
2019-10-10$108.98$224.24112,400——
2019-10-09$108.05$222.3386,400——
2019-10-08$107.00$220.17196,600——
2019-10-07$107.28$220.75103,600——
2019-10-04$108.14$222.5289,900——
2019-10-03$107.18$220.54170,400——
2019-10-02$105.25$216.57140,600——
2019-10-01$106.70$219.55103,200——
2019-09-30$109.11$224.51142,500——
2019-09-27$108.70$223.67123,000——
2019-09-26$108.67$223.6186,600——
2019-09-25$108.95$224.18115,400——
2019-09-24$107.03$220.23174,700——
2019-09-23$107.82$221.8679,500——
2019-09-20$107.92$222.06333,000——
2019-09-19$109.93$226.20154,500——
2019-09-18$110.34$227.04100,700——
2019-09-17$112.04$230.54118,600——
2019-09-16$112.23$230.93171,900——
2019-09-13$113.02$232.56103,500——
2019-09-12$113.54$233.63139,900——
2019-09-11$112.83$232.17134,800——
2019-09-10$110.50$227.37124,400——
2019-09-09$108.34$222.93115,300——
2019-09-06$107.08$220.33102,700——
2019-09-05$106.67$219.49117,800——
2019-09-04$103.98$213.9681,800——
2019-09-03$102.85$211.63139,800——
2019-08-30$105.63$217.35162,000——
2019-08-29$103.50$212.9796,700——
2019-08-28$101.35$208.54115,700——
2019-08-27$99.87$205.50116,000——
2019-08-26$99.74$205.2393,100——
2019-08-23$99.37$204.47156,900——
2019-08-22$101.67$209.2079,700——
2019-08-21$102.10$210.09104,700——
2019-08-20$102.10$210.0972,200——
2019-08-19$102.64$211.20134,600——
2019-08-16$102.06$209.1486,500——
2019-08-15$99.63$204.16101,300——
2019-08-14$99.87$204.65142,400——
2019-08-13$102.32$209.67156,000——
2019-08-12$101.05$207.0773,800——
2019-08-09$102.97$211.0190,000——
2019-08-08$104.02$213.16170,600——
2019-08-07$101.84$208.69144,600——
2019-08-06$102.15$209.32134,700——
2019-08-05$100.01$204.94169,500——
2019-08-02$104.56$214.26157,300——
2019-08-01$104.90$214.96229,000——
2019-07-31$105.35$215.88294,200——
2019-07-30$106.03$217.28184,600——
2019-07-29$105.61$216.41172,300——
2019-07-26$105.68$216.56237,400——
2019-07-25$104.90$214.96275,500——
2019-07-24$110.38$226.19162,400——
2019-07-23$109.13$223.63104,100——
2019-07-22$106.50$218.24149,300——
2019-07-19$107.02$219.3098,100——
2019-07-18$106.80$218.8564,900——
2019-07-17$106.30$217.8380,900——
2019-07-16$107.36$220.00137,400——
2019-07-15$106.71$218.67156,200——
2019-07-12$106.67$218.59166,900——
2019-07-11$103.62$212.34114,200——
2019-07-10$103.42$211.93109,400——
2019-07-09$102.77$210.6090,800——
2019-07-08$103.71$212.52114,600——
2019-07-05$104.29$213.7154,600——
2019-07-03$104.13$213.3842,400——
2019-07-02$103.50$212.09157,900——
2019-07-01$105.23$215.64153,100——
2019-06-28$105.39$215.96460,300——
2019-06-27$104.47$214.08152,400——
2019-06-26$102.39$209.82141,400——
2019-06-25$102.16$209.35108,700——
2019-06-24$102.61$210.27108,500——
2019-06-21$102.76$210.57336,500——
2019-06-20$103.60$212.3096,100——
2019-06-19$102.94$210.94133,400——
2019-06-18$101.61$208.22111,600——
2019-06-17$101.83$208.67157,900——
2019-06-14$101.87$208.75120,300——
2019-06-13$103.61$212.32136,700——
2019-06-12$102.71$210.47102,800——
2019-06-11$102.55$210.14106,600——
2019-06-10$103.28$211.6487,500——
2019-06-07$102.83$210.7267,100——
2019-06-06$102.34$209.7192,000——
2019-06-05$102.43$209.90101,000——
2019-06-04$101.90$208.81104,500——
2019-06-03$99.71$204.32152,100——
2019-05-31$99.38$203.65341,600——
2019-05-30$99.57$204.04105,000——
2019-05-29$100.08$205.08139,400——
2019-05-28$101.82$208.65205,500——
2019-05-24$102.58$210.21115,000——
2019-05-23$103.29$211.66211,800——
2019-05-22$105.25$215.68117,300——
2019-05-21$106.03$217.28120,800——
2019-05-20$104.62$214.3985,500——
2019-05-17$104.85$214.86131,300——
2019-05-16$105.92$216.19136,000——
2019-05-15$104.93$214.17153,200——
2019-05-14$105.03$214.37167,300——
2019-05-13$105.24$214.80211,500——
2019-05-10$108.31$221.07173,000——
2019-05-09$110.26$225.05161,000——
2019-05-08$109.98$224.48217,500——
2019-05-07$110.19$224.90227,100——
2019-05-06$111.20$226.97209,400——
2019-05-03$112.96$230.56121,700——
2019-05-02$111.13$226.82278,200——
2019-05-01$109.38$223.25331,200——
2019-04-30$109.91$224.33405,900——
2019-04-29$108.64$221.74192,700——
2019-04-26$107.83$220.09427,800——
2019-04-25$104.26$212.80524,400——
2019-04-24$106.93$218.25123,000——
2019-04-23$106.49$217.35174,300——
2019-04-22$104.78$213.8686,600——
2019-04-18$105.83$216.01162,100——
2019-04-17$105.80$215.94101,800——
2019-04-16$107.81$220.05106,900——
2019-04-15$106.91$218.21160,300——
2019-04-12$107.64$219.7089,900——
2019-04-11$107.14$218.68132,300——
2019-04-10$104.90$214.11105,000——
2019-04-09$104.58$213.4584,000——
2019-04-08$106.61$217.60106,100——
2019-04-05$106.72$217.82113,400——
2019-04-04$105.26$214.84140,200——
2019-04-03$106.54$217.45131,000——
2019-04-02$103.92$212.11173,400——
2019-04-01$104.70$213.70171,000——
2019-03-29$103.40$211.05200,400——
2019-03-28$104.05$212.37110,800——
2019-03-27$102.78$209.78159,400——
2019-03-26$101.78$207.74170,200——
2019-03-25$100.94$206.02207,400——
2019-03-22$99.61$203.31190,200——
2019-03-21$101.98$208.15156,100——
2019-03-20$102.21$208.62105,600——
2019-03-19$102.88$209.98213,500——
2019-03-18$102.90$210.03186,600——
2019-03-15$102.02$208.23333,300——
2019-03-14$101.30$206.76190,100——
2019-03-13$102.39$208.98186,500——
2019-03-12$104.17$212.62127,000——
2019-03-11$104.57$213.43137,100——
2019-03-08$102.27$208.74124,200——
2019-03-07$102.21$208.62265,700——
2019-03-06$101.75$207.68157,000——
2019-03-05$102.25$208.70122,500——
2019-03-04$102.80$209.82173,600——
2019-03-01$102.77$209.76145,300——
2019-02-28$103.39$211.03175,500——
2019-02-27$103.89$212.05247,800——
2019-02-26$104.12$212.52361,100——
2019-02-25$103.59$211.43359,400——
2019-02-22$104.22$212.72252,100——
2019-02-21$104.95$214.21328,500——
2019-02-20$100.15$204.41321,700——
2019-02-19$101.20$206.56198,600——
2019-02-15$102.01$208.21179,600——
2019-02-14$101.27$205.92175,300——
2019-02-13$101.83$207.06228,500——
2019-02-12$101.76$206.92173,400——
2019-02-11$101.94$207.29167,700——
2019-02-08$101.15$205.68156,000——
2019-02-07$100.20$203.75124,500——
2019-02-06$101.27$205.92123,300——
2019-02-05$101.15$205.68163,000——
2019-02-04$100.22$203.79165,200——
2019-02-01$99.48$202.28132,700——
2019-01-31$100.18$203.71273,100——
2019-01-30$98.43$200.15230,000——
2019-01-29$97.94$199.15185,300——
2019-01-28$97.05$197.34153,500——
2019-01-25$99.80$202.93118,000——
2019-01-24$98.84$200.98102,900——
2019-01-23$99.03$201.37133,400——
2019-01-22$99.36$202.04149,900——
2019-01-18$100.84$205.05152,900——
2019-01-17$98.80$200.90164,600——
2019-01-16$98.37$200.03370,900——
2019-01-15$97.73$198.72179,100——
2019-01-14$97.24$197.73121,600——
2019-01-11$97.96$199.19165,100——
2019-01-10$98.40$200.09153,100——
2019-01-09$98.30$199.88330,000——
2019-01-08$98.08$199.44121,700——
2019-01-07$95.11$193.40191,000——
2019-01-04$95.79$194.78192,000——
2019-01-03$92.35$187.78158,200——
2019-01-02$95.11$193.40217,600——