Demo Sign up Log In

MSA Safety Incorporated Common Stock (MSA)

Stock Price

$182.26

Current · As of: Oct 25, 2026

MSA Stock Price

Latest$182.26as ofOct 25, 2026

Latest$182.26as ofOct 25, 2026

MSA Close Price · excl. div ($1.92 → $182.26 · CAGR +10.2%)

Latest values, visible window

High-resolution chart · PNG

MSA stock price history

Daily history. Dates identify market observations.

MSA Safety Incorporated Common Stock Stock Price — Daily history
Date	Stock Price
Sep 30, 2005	39
Sep 23, 2005	40
Sep 16, 2005	42
Sep 9, 2005	42
Sep 2, 2005	39
Aug 26, 2005	39
Aug 19, 2005	43
Aug 12, 2005	42
Aug 5, 2005	40
Jul 29, 2005	49
Jul 22, 2005	49
Jul 15, 2005	47
Jul 8, 2005	49
Jul 1, 2005	47
Jun 24, 2005	46
Jun 17, 2005	47
Jun 10, 2005	44
Jun 3, 2005	44
May 27, 2005	45
May 20, 2005	45
May 13, 2005	44
May 6, 2005	44
Apr 29, 2005	36
Apr 22, 2005	34
Apr 15, 2005	35
Apr 8, 2005	37
Apr 1, 2005	38
Mar 24, 2005	39
Mar 18, 2005	39
Mar 11, 2005	39
Mar 4, 2005	41
Feb 25, 2005	47
Feb 18, 2005	47
Feb 11, 2005	50
Feb 4, 2005	51
Jan 28, 2005	48
Jan 21, 2005	49
Jan 14, 2005	49
Jan 7, 2005	49
Dec 31, 2004	51
Dec 23, 2004	51
Dec 17, 2004	52
Dec 10, 2004	49
Dec 3, 2004	51
Nov 26, 2004	47
Nov 19, 2004	46
Nov 12, 2004	47
Nov 5, 2004	43
Oct 29, 2004	38
Oct 22, 2004	35
Oct 15, 2004	38
Oct 8, 2004	39
Oct 1, 2004	41
Sep 24, 2004	40
Sep 17, 2004	41
Sep 10, 2004	43
Sep 3, 2004	41
Aug 27, 2004	39
Aug 20, 2004	42
Aug 13, 2004	37
Aug 6, 2004	37
Jul 30, 2004	37
Jul 23, 2004	36
Jul 16, 2004	33
Jul 9, 2004	32
Jul 2, 2004	32
Jun 25, 2004	32
Jun 18, 2004	31
Jun 10, 2004	34
Jun 4, 2004	30
May 28, 2004	30
May 21, 2004	27
May 14, 2004	26
May 7, 2004	28
Apr 30, 2004	27
Apr 23, 2004	29
Apr 16, 2004	29
Apr 8, 2004	32
Apr 2, 2004	31
Mar 26, 2004	26
Mar 19, 2004	25
Mar 12, 2004	24
Mar 5, 2004	25
Feb 27, 2004	23
Feb 20, 2004	25
Feb 13, 2004	25
Feb 6, 2004	27
Jan 30, 2004	29
Jan 23, 2004	29
Jan 16, 2004	30
Jan 9, 2004	27
Jan 2, 2004	27
Dec 26, 2003	27
Dec 19, 2003	27
Dec 12, 2003	24
Dec 5, 2003	23
Nov 28, 2003	22
Nov 21, 2003	20
Nov 14, 2003	20
Nov 7, 2003	20

Data is provided for informational purposes only and does not constitute investment advice. Past performance is not indicative of future results.