MSA Safety Incorporated (MSA) NYSE

Currency In USD

MSA Historical Return

If you invested $1000 in MSA Safety Incorporated (MSA) 10 years ago, it would be worth $3,759.28 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,254.84, while $1000 invested 1 year ago would be worth $1,103.9. This corresponds to total returns of 275.93%, 25.48%, 10.39%, respectively, with annualized returns of 14.15%, 4.64%, 10.39%.

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
August 21, 2026	189.48	189.43	189.43	189.86	187.31	181,037
August 20, 2026	188.53	188.44	188.44	191.39	186.75	166,729
August 19, 2026	191.1	189.43	189.43	191.1	188.74	214,403
August 18, 2026	188.78	189.38	189.38	190.06	186.51	227,151
August 17, 2026	188.09	189.14	189.14	190.55	187.29	187,193
August 14, 2026	188.77	189.13	189.13	190.13	187.28	258,198
August 13, 2026	192.84	189.77	189.77	194.06	188.64	320,958
August 12, 2026	192.33	192.04	192.04	193.54	191.02	231,789
August 11, 2026	193.59	192.96	192.96	196.56	192.96	228,435
August 10, 2026	193.98	193.13	193.13	195.31	190.19	263,497
August 07, 2026	193.38	194.19	194.19	196.33	189.27	471,810
August 06, 2026	194.02	193.96	193.96	195.35	191.86	418,320
August 05, 2026	192.97	192.81	192.81	195.45	192.47	431,943
August 04, 2026	188.62	193.23	193.23	193.87	186.45	383,534
August 03, 2026	190.28	192.46	192.46	195.75	188.47	433,058
July 31, 2026	183.31	190.27	190.27	196	182.52	721,709
July 30, 2026	177.2	174.35	174.35	181.26	172.21	220,108
July 29, 2026	177.55	175.81	175.81	178	174.33	203,235
July 28, 2026	176.9	179.73	179.73	181.47	176.9	341,398
July 27, 2026	175.7	175.63	175.63	177.07	173.28	163,181
July 24, 2026	175.32	174.64	174.64	176.56	172.88	199,073
July 23, 2026	170.9	174.06	174.06	174.38	170.9	219,649
July 22, 2026	169.1	171.83	171.83	171.98	169.1	224,651
July 21, 2026	171.45	169.99	169.99	171.78	168.62	452,061
July 20, 2026	172.46	171.13	171.13	172.46	169.79	215,839
July 17, 2026	172.12	171.03	171.03	175	170.39	185,965
July 16, 2026	168.46	173.39	173.39	173.44	168.46	223,953
July 15, 2026	167.58	169	169	169.69	166.41	119,200
July 14, 2026	169.52	167.83	167.83	171.58	167.65	193,613
July 13, 2026	170.15	168.56	168.56	172.2	167.29	244,878
July 10, 2026	167.58	170.61	170.61	172.05	167.58	252,705
July 09, 2026	168.05	167.85	167.85	169.64	166.6	229,399
July 08, 2026	168.37	167.41	167.41	168.57	166.33	336,399
July 07, 2026	172.61	170.34	170.34	173.38	168.44	257,843
July 06, 2026	171.35	172.19	172.19	173.11	170.1	266,947
July 02, 2026	170.59	171.48	171.48	171.59	168.37	218,264
July 01, 2026	174.55	170.28	170.28	175	169.42	355,752
June 30, 2026	172.51	174.58	174.58	174.97	171.32	336,353
June 29, 2026	170.3	172.06	172.06	173.47	168.99	465,534
June 26, 2026	167.08	170.46	170.46	170.46	165.92	478,809
June 25, 2026	165.92	167.62	167.62	169.22	165.38	316,710
June 24, 2026	163.64	165.29	165.29	168.89	163.64	247,216
June 23, 2026	163.25	162.66	162.66	165.84	162.43	287,830
June 22, 2026	164	163.95	163.95	165.72	163.03	299,866
June 18, 2026	162.16	164.39	164.39	164.98	161.05	824,167
June 17, 2026	161.03	160.2	160.2	164.72	159.05	319,537
June 16, 2026	163.3	162.54	162.54	165.41	162.01	294,529
June 15, 2026	161.08	162.48	162.48	163.91	160.21	343,508
June 12, 2026	161.36	159.89	159.89	161.4	159.01	370,483
June 11, 2026	157.36	159.49	159.49	159.86	155.78	360,223
June 10, 2026	160.67	156.28	156.28	161.71	156.27	529,271
June 09, 2026	160.84	160.77	160.77	163.08	158.72	412,713
June 08, 2026	161.27	158.94	158.94	162.82	158.32	337,098
June 05, 2026	161.51	161.3	161.3	161.92	159.85	282,174
June 04, 2026	165.72	161.51	161.51	166.02	161.28	274,564
June 03, 2026	162.61	164.59	164.59	165.42	161.13	397,414
June 02, 2026	163.25	163.27	163.27	165.85	162.59	217,172
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