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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$149.39$312.5262,700——
2020-12-30$148.65$310.9861,200——
2020-12-29$147.04$307.6159,500——
2020-12-28$148.30$310.2469,900——
2020-12-24$148.96$311.6250,700——
2020-12-23$148.25$310.14110,300——
2020-12-22$146.82$307.15100,600——
2020-12-21$148.28$310.20141,800——
2020-12-18$148.47$310.60489,300——
2020-12-17$150.92$315.73101,200——
2020-12-16$151.25$316.4296,800——
2020-12-15$152.66$319.37103,000——
2020-12-14$149.62$313.01148,000——
2020-12-11$152.46$318.9563,300——
2020-12-10$151.27$316.4669,800——
2020-12-09$150.45$314.74159,200——
2020-12-08$151.81$317.5962,800——
2020-12-07$150.89$315.66117,900——
2020-12-04$153.50$321.1281,000——
2020-12-03$147.93$309.4799,400——
2020-12-02$148.93$311.56117,100——
2020-12-01$149.11$311.94113,300——
2020-11-30$149.44$312.63191,600——
2020-11-27$148.75$311.1973,900——
2020-11-25$150.55$314.95161,500——
2020-11-24$150.68$315.22129,700——
2020-11-23$147.10$307.73105,700——
2020-11-20$142.63$298.38125,400——
2020-11-19$139.18$291.17161,900——
2020-11-18$138.63$290.01210,600——
2020-11-17$139.84$292.55221,900——
2020-11-16$141.14$295.27208,400——
2020-11-13$141.75$296.54136,200——
2020-11-12$141.23$295.45159,200——
2020-11-11$143.87$300.98198,700——
2020-11-10$143.47$300.14109,000——
2020-11-09$140.49$293.01196,300——
2020-11-06$138.78$289.44151,600——
2020-11-05$138.77$289.42124,800——
2020-11-04$135.69$283.00123,300——
2020-11-03$139.72$291.40137,300——
2020-11-02$135.38$282.35132,900——
2020-10-30$131.92$275.13435,700——
2020-10-29$131.26$273.76319,600——
2020-10-28$136.08$283.81111,000——
2020-10-27$139.58$291.11110,600——
2020-10-26$142.32$296.8279,200——
2020-10-23$143.49$299.2661,600——
2020-10-22$143.76$299.83106,300——
2020-10-21$143.71$299.7283,500——
2020-10-20$143.27$298.80114,700——
2020-10-19$143.21$298.6888,500——
2020-10-16$145.80$304.0871,800——
2020-10-15$143.83$299.9780,900——
2020-10-14$144.58$301.54113,300——
2020-10-13$144.03$300.3995,300——
2020-10-12$144.91$302.22167,600——
2020-10-09$144.01$300.3568,200——
2020-10-08$141.93$296.0183,200——
2020-10-07$140.27$292.55136,700——
2020-10-06$140.05$292.09138,700——
2020-10-05$140.12$292.23105,800——
2020-10-02$136.83$285.37132,600——
2020-10-01$133.45$278.3298,600——
2020-09-30$134.17$279.83162,000——
2020-09-29$132.66$276.68113,200——
2020-09-28$134.51$280.53101,200——
2020-09-25$133.05$277.4979,300——
2020-09-24$130.59$272.36114,900——
2020-09-23$130.74$272.67153,300——
2020-09-22$132.40$276.13189,800——
2020-09-21$129.57$270.23179,800——
2020-09-18$134.07$279.62375,500——
2020-09-17$133.43$278.28192,700——
2020-09-16$132.16$275.63208,000——
2020-09-15$129.02$269.0895,300——
2020-09-14$125.77$262.3183,100——
2020-09-11$124.15$258.9397,900——
2020-09-10$123.14$256.82148,500——
2020-09-09$123.80$258.20120,300——
2020-09-08$120.88$252.11113,100——
2020-09-04$122.82$256.1565,500——
2020-09-03$124.18$258.9985,700——
2020-09-02$129.74$270.59114,100——
2020-09-01$127.19$265.27140,700——
2020-08-31$125.95$262.68136,700——
2020-08-28$125.95$262.6870,700——
2020-08-27$124.79$260.26119,900——
2020-08-26$123.84$258.2876,900——
2020-08-25$125.06$260.83154,500——
2020-08-24$125.91$262.6082,200——
2020-08-21$124.90$260.49104,000——
2020-08-20$124.07$258.76146,900——
2020-08-19$126.03$262.85146,300——
2020-08-18$125.76$262.29202,000——
2020-08-17$125.58$261.91180,900——
2020-08-14$124.61$259.89142,800——
2020-08-13$125.40$260.64144,900——
2020-08-12$125.33$260.49191,100——
2020-08-11$126.14$262.18195,900——
2020-08-10$124.90$259.60406,100——
2020-08-07$119.40$248.17171,000——
2020-08-06$119.84$249.08124,500——
2020-08-05$120.99$251.47167,500——
2020-08-04$119.94$249.29208,400——
2020-08-03$120.91$251.31121,000——
2020-07-31$118.53$246.36282,400——
2020-07-30$120.19$249.81393,700——
2020-07-29$120.21$249.85147,500——
2020-07-28$118.21$245.69190,100——
2020-07-27$117.67$244.57147,500——
2020-07-24$114.81$238.63120,200——
2020-07-23$114.79$238.59256,500——
2020-07-22$113.65$236.22135,200——
2020-07-21$114.48$237.94139,500——
2020-07-20$113.50$235.90138,000——
2020-07-17$116.22$241.56137,100——
2020-07-16$118.72$246.75221,300——
2020-07-15$117.61$244.45145,600——
2020-07-14$113.50$235.90142,600——
2020-07-13$111.84$232.45202,700——
2020-07-10$111.53$231.81122,400——
2020-07-09$109.75$228.11159,800——
2020-07-08$110.11$228.86167,200——
2020-07-07$110.64$229.96160,500——
2020-07-06$112.99$234.84137,400——
2020-07-02$112.37$233.56197,800——
2020-07-01$111.24$231.21196,100——
2020-06-30$114.44$237.86220,300——
2020-06-29$112.07$232.93243,400——
2020-06-26$110.58$229.833,871,800——
2020-06-25$107.57$223.58572,000——
2020-06-24$105.42$219.11402,800——
2020-06-23$108.55$225.62309,400——
2020-06-22$107.66$223.77286,900——
2020-06-19$105.76$219.82470,500——
2020-06-18$108.12$224.72231,500——
2020-06-17$114.38$237.73268,600——
2020-06-16$112.94$234.74207,500——
2020-06-15$112.19$233.18305,600——
2020-06-12$112.58$233.99378,400——
2020-06-11$111.49$231.73327,500——
2020-06-10$118.29$245.86224,500——
2020-06-09$120.54$250.54182,000——
2020-06-08$122.63$254.88212,700——
2020-06-05$123.16$255.98225,700——
2020-06-04$119.00$247.34196,300——
2020-06-03$121.76$253.07239,300——
2020-06-02$118.81$246.94198,500——
2020-06-01$118.61$246.52279,900——
2020-05-29$118.94$247.21224,300——
2020-05-28$122.12$253.82163,200——
2020-05-27$124.83$259.45251,300——
2020-05-26$120.22$249.87462,500——
2020-05-22$116.39$241.91132,500——
2020-05-21$118.44$246.17138,100——
2020-05-20$118.65$245.71214,900——
2020-05-19$116.85$241.99165,100——
2020-05-18$121.36$251.33238,700——
2020-05-15$114.84$237.82634,000——
2020-05-14$113.73$235.53235,900——
2020-05-13$115.97$240.16259,900——
2020-05-12$118.14$244.66219,400——
2020-05-11$121.68$251.99280,400——
2020-05-08$122.41$253.50266,200——
2020-05-07$117.35$243.02245,900——
2020-05-06$114.90$237.95274,100——
2020-05-05$114.80$237.74432,800——
2020-05-04$112.75$233.50323,500——
2020-05-01$105.35$218.17329,900——
2020-04-30$112.53$233.04603,700——
2020-04-29$105.67$218.83196,900——
2020-04-28$104.20$215.79174,000——
2020-04-27$99.71$206.49264,900——
2020-04-24$98.86$204.73173,300——
2020-04-23$96.75$200.36295,900——
2020-04-22$96.50$199.84396,100——
2020-04-21$95.60$197.98181,000——
2020-04-20$103.00$213.30354,000——
2020-04-17$108.02$223.70239,100——
2020-04-16$104.81$217.05186,400——
2020-04-15$105.09$217.63190,400——
2020-04-14$110.69$229.23147,900——
2020-04-13$109.90$227.59167,400——
2020-04-09$113.55$235.15199,600——
2020-04-08$107.82$223.29259,600——
2020-04-07$99.88$206.84308,700——
2020-04-06$98.96$204.94269,700——
2020-04-03$93.42$193.47196,500——
2020-04-02$93.17$192.95181,200——
2020-04-01$89.15$184.62276,700——
2020-03-31$101.20$209.58245,000——
2020-03-30$101.84$210.90268,900——
2020-03-27$95.98$198.77180,300——
2020-03-26$101.79$210.80211,700——
2020-03-25$96.87$200.61290,200——
2020-03-24$95.13$197.01340,500——
2020-03-23$87.03$180.23333,500——
2020-03-20$96.86$200.59489,800——
2020-03-19$109.00$225.73334,600——
2020-03-18$115.99$240.21498,000——
2020-03-17$114.95$238.05445,600——
2020-03-16$103.07$213.45311,900——
2020-03-13$116.71$241.70376,200——
2020-03-12$96.61$200.07505,500——
2020-03-11$106.97$221.53666,600——
2020-03-10$116.57$241.41516,600——
2020-03-09$122.37$253.42302,600——
2020-03-06$129.40$267.98349,100——
2020-03-05$129.20$267.56289,800——
2020-03-04$130.63$270.52233,200——
2020-03-03$126.25$261.45283,000——
2020-03-02$127.42$263.88254,200——
2020-02-28$121.67$251.97442,800——
2020-02-27$123.89$256.57303,300——
2020-02-26$123.45$255.65126,200——
2020-02-25$125.09$259.05184,000——
2020-02-24$129.36$267.89302,000——
2020-02-21$131.97$273.30559,700——
2020-02-20$132.48$274.36429,000——
2020-02-19$140.72$291.42205,000——
2020-02-18$140.44$290.84380,800——
2020-02-14$140.70$291.38116,900——
2020-02-13$141.27$292.56120,200——
2020-02-12$140.51$290.98124,800——
2020-02-11$140.83$291.65143,400——
2020-02-10$140.20$289.47105,900——
2020-02-07$139.94$288.94133,800——
2020-02-06$140.71$290.53192,200——
2020-02-05$138.13$285.20177,400——
2020-02-04$137.36$283.61205,500——
2020-02-03$137.83$284.58196,000——
2020-01-31$135.60$279.98627,700——
2020-01-30$138.31$285.57124,700——
2020-01-29$138.33$285.61121,300——
2020-01-28$138.64$286.25130,600——
2020-01-27$136.95$282.76196,500——
2020-01-24$136.54$281.92176,000——
2020-01-23$136.43$281.69142,500——
2020-01-22$136.24$281.30150,100——
2020-01-21$136.70$282.25176,400——
2020-01-17$137.00$282.87186,700——
2020-01-16$137.85$284.62162,100——
2020-01-15$134.09$276.86193,400——
2020-01-14$134.67$278.05247,700——
2020-01-13$133.55$275.74192,900——
2020-01-10$131.12$270.73119,000——
2020-01-09$130.87$270.21168,300——
2020-01-08$129.50$267.38193,200——
2020-01-07$127.88$264.0461,700——
2020-01-06$128.32$264.94183,100——
2020-01-03$128.75$265.83102,200——
2020-01-02$128.69$265.71142,500——