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 $3,595.12 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,289.89, while $1000 invested 1 year ago would be worth $1,047.75. This corresponds to total returns of 259.51%, 28.99%, 4.78%, respectively, with annualized returns of 13.64%, 5.22%, 4.78%.

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
October 02, 2026	181.44	181.23	181.23	182.98	181.12	229,543
October 01, 2026	178.37	179.03	179.03	180.09	177.39	178,047
September 30, 2026	181.41	177.88	177.88	181.41	177.85	266,699
September 29, 2026	182.2	180.56	180.56	183.73	180.07	206,178
September 28, 2026	182.35	182.32	182.32	183.83	180.6	192,577
September 25, 2026	182.27	182.46	182.46	184.33	181.41	213,426
September 24, 2026	182.43	182.11	182.11	184.23	181.17	205,054
September 23, 2026	178.18	182.84	182.84	183.58	177.3	235,722
September 22, 2026	179.39	178.91	178.91	180.31	174.84	219,996
September 21, 2026	179.34	177.25	177.25	179.89	176.04	396,573
September 18, 2026	178.93	179.66	179.66	179.99	177.04	686,794
September 17, 2026	181.76	178.7	178.7	181.76	178.1	233,008
September 16, 2026	179.73	179.82	179.82	182.1	179.05	262,083
September 15, 2026	181.71	178.79	178.79	181.71	178.6	163,461
September 11, 2026	183.17	182.18	182.18	184.28	181.59	151,109
September 10, 2026	183.75	181.27	181.27	184	180.65	182,912
September 09, 2026	187.44	184.8	184.8	189.56	184.68	295,926
September 08, 2026	188.23	188.72	188.72	190.55	186.77	196,043
September 04, 2026	187.14	188.69	188.69	190.83	187.05	233,768
September 03, 2026	188.66	187.71	187.71	190	186.23	246,777
September 02, 2026	187.35	188.53	188.53	188.75	186.27	191,037
September 01, 2026	186	187.39	187.39	188.73	185.11	193,476
August 31, 2026	189.76	186.77	186.77	190.24	185.79	224,487
August 28, 2026	192.28	190.34	190.34	192.37	189.15	295,714
August 27, 2026	189.6	191.67	191.67	192.41	188.83	172,354
August 26, 2026	188.63	190.52	190.52	191.01	187.58	183,829
August 25, 2026	190.15	187.69	187.69	190.74	186.81	193,877
August 24, 2026	190.42	188.9	188.9	191.44	188.67	301,472
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