MSA Safety Incorporated (MSA) NYSE

163.22

+0.085(+0.05%)

Updated at June 02 12:45PM

Currency In USD

MSA Historical Return

If you invested $1000 in MSA Safety Incorporated (MSA) 10 years ago, it would be worth $3,666.11 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,019.84, while $1000 invested 1 year ago would be worth $1,017.61. This corresponds to total returns of 266.61%, 1.98%, 1.76%, respectively, with annualized returns of 13.86%, 0.39%, 1.76%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MSA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	163.85	163.13	163.13	164.65	161.13	390,879
May 29, 2026	168.89	165.8	165.8	170.2	165.07	448,585
May 28, 2026	170.98	170.21	170.21	171.83	168.23	431,119
May 27, 2026	174.68	171.7	171.7	174.71	169.87	552,443
May 26, 2026	171.75	173.23	173.23	174.01	169.68	313,030
May 22, 2026	168.99	170.95	170.95	171.09	166.81	194,337
May 21, 2026	167.72	168.55	168.55	170.6	164.91	218,206
May 20, 2026	165.5	168.96	168.96	169.87	164.48	223,315
May 19, 2026	168.2	165.11	165.11	168.2	165.09	193,439
May 18, 2026	172.27	169.52	169.52	173.34	169.05	213,187
May 15, 2026	172.77	171.24	171.24	174.01	170.98	378,155
May 14, 2026	174.85	174.69	174.69	177.43	172.11	361,055
May 13, 2026	169.36	172.48	172.48	173.95	168.49	478,638
May 12, 2026	168.72	169.55	169.55	169.68	166.58	217,715
May 11, 2026	169.8	168.57	168.57	171.24	167.98	241,288
May 08, 2026	173.62	169.94	169.94	173.62	169.23	221,406
May 07, 2026	175.79	171.9	171.9	178.76	171.29	420,833
May 06, 2026	171.59	173.97	173.97	174.98	168.82	445,712
May 05, 2026	170.17	168.87	168.87	175.9	168.51	492,911
May 04, 2026	166.67	165.26	165.26	168.42	164.37	196,514
May 01, 2026	166.79	165.79	165.79	166.85	165.09	170,662
April 30, 2026	164.21	166.39	166.39	167.61	164.19	250,736
April 29, 2026	167.54	164.13	164.13	167.54	163.83	247,600
April 28, 2026	171.48	167.26	167.26	172.22	166.65	335,915
April 27, 2026	170.08	170.95	170.95	172	169.09	198,793
April 24, 2026	171.06	169.85	169.85	172.29	168.88	144,748
April 23, 2026	169.2	172.31	172.31	173.11	169.2	146,200
April 22, 2026	172.84	170.1	170.1	173.47	169.81	148,343
April 21, 2026	173.49	171.81	171.81	176.01	170.9	143,362
April 20, 2026	172.21	173.5	173.5	174.75	171.6	279,149
April 17, 2026	167.65	173.21	173.21	174.64	166.18	374,141
April 16, 2026	165.35	165.17	165.17	167.65	162.82	440,823
April 15, 2026	171.35	165.89	165.89	171.35	165.78	248,040
April 14, 2026	172.85	171.57	171.57	174.79	171.55	268,923
April 13, 2026	171.83	172.47	172.47	172.59	169.83	194,310
April 10, 2026	171.85	172.23	172.23	173.64	170.57	137,158
April 09, 2026	169.6	171.42	171.42	172.57	168.54	219,721
April 08, 2026	170.2	171.33	171.33	174.43	168.53	307,510
April 07, 2026	165.22	165.76	165.76	167.05	163.12	216,402
April 06, 2026	164.77	165.66	165.66	166.63	163.38	108,465
April 02, 2026	163.58	165.12	165.12	168.78	163.2	192,168
April 01, 2026	163.8	166.35	166.35	168.1	162.82	211,622
March 31, 2026	163.39	163.95	163.95	166.63	158.56	446,965
March 30, 2026	165.54	160.69	160.69	168.85	159.98	297,078
March 27, 2026	167	165.26	165.26	167.03	164.71	160,872
March 26, 2026	174.62	167.69	167.69	176.35	167.23	279,378
March 25, 2026	176.49	176.03	176.03	177.4	173.32	206,468
March 24, 2026	172.28	174.98	174.98	176.27	170.8	165,547
March 23, 2026	175.11	173.55	173.55	176.18	173.55	193,149
March 20, 2026	172.07	170.14	170.14	173.11	168.98	329,914
March 19, 2026	172.15	172.78	172.78	174.47	171.92	157,448
March 18, 2026	176.13	173.53	173.53	177.26	173.12	214,877
March 17, 2026	177.36	176.61	176.61	179.49	176.55	175,262
March 16, 2026	179.07	176.69	176.69	181	176.61	193,182
March 13, 2026	180.78	177.22	177.22	181.27	175.39	205,274
March 12, 2026	181.97	179.44	179.44	183.4	178.93	163,870
March 11, 2026	181.66	183.55	183.55	184.27	179.88	147,674
March 10, 2026	183.69	183.05	183.05	186.57	182.7	172,878
March 09, 2026	181.88	184.86	184.86	185.26	178.29	140,168
March 06, 2026	184.46	183.43	183.43	184.72	181.3	162,605