MSA Safety Incorporated (MSA) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -6.7%
- 3M
- -12.3%
- YTD
- +4.9%
- 1Y
- +8.3%
- 3Y
- +2.1%
- 5Y
- +2.0%
Loading 10-year price history...
MSA Historical Performance
MSA Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -19.5%
- 2003 annual price return
- +139.6%
- 2004 annual price return
- +88.6%
- 2005 annual price return
- -27.6%
- 2006 annual price return
- -0.9%
- 2007 annual price return
- +38.7%
- 2008 annual price return
- -52.8%
- 2009 annual price return
- +9.6%
- 2010 annual price return
- +15.2%
- 2011 annual price return
- +4.1%
- 2012 annual price return
- +26.6%
- 2013 annual price return
- +17.7%
- 2014 annual price return
- +4.9%
- 2015 annual price return
- -17.7%
- 2016 annual price return
- +62.4%
- 2017 annual price return
- +11.8%
- 2018 annual price return
- +19.5%
- 2019 annual price return
- +32.9%
- 2020 annual price return
- +16.1%
- 2021 annual price return
- +3.3%
- 2022 annual price return
- -2.7%
- 2023 annual price return
- +17.8%
- 2024 annual price return
- -1.3%
- 2025 annual price return
- -3.0%
- 2026 annual price return
- +11.4%
MSA Stock Price Trajectory (1980–2026)
As of November 8, 2026, MSA Safety Incorporated (MSA) trades at $170.14, representing a +8.3% return over the past year. The stock has delivered a +16.7% total return over five years (+2.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $208.92 on February 12, 2026. From this peak, MSA has corrected -18.6%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers HON (+12.3% 1Y), MMM (+13.0% 1Y), and ROP (+7.2% 1Y), MSA has underperformed the peer group average. Compare MSA vs HON →
MSA Historical Price Data · from 1980
Rows 1–50 of 11,809| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 168.44 | 171.43 | 167.71 | 170.14 | 598K | +0.09% |
| 2026-11-05 | 178.99 | 179.19 | 168.92 | 169.99 | 374K | -4.28% |
| 2026-11-04 | 179.12 | 179.99 | 172.85 | 177.60 | 533K | +2.03% |
| 2026-11-03 | 173.10 | 179.16 | 170.63 | 174.06 | 699K | -6.64% |
| 2026-11-02 | 181.32 | 187.15 | 179.74 | 186.44 | 341K | +4.41% |
| 2026-10-30 | 180.00 | 181.13 | 177.82 | 178.57 | 398K | -0.33% |
| 2026-10-29 | 178.00 | 179.94 | 177.46 | 179.16 | 182K | +1.13% |
| 2026-10-28 | 179.57 | 180.00 | 176.01 | 177.16 | 236K | -1.12% |
| 2026-10-27 | 183.59 | 183.59 | 178.79 | 179.17 | 239K | -1.86% |
| 2026-10-26 | 183.48 | 185.07 | 182.18 | 182.57 | 162K | +0.17% |
| 2026-10-23 | 183.09 | 184.58 | 181.85 | 182.26 | 243K | -1.18% |
| 2026-10-22 | 181.77 | 184.48 | 178.91 | 184.44 | 219K | +0.60% |
| 2026-10-21 | 183.89 | 185.23 | 182.02 | 183.34 | 197K | +0.62% |
| 2026-10-20 | 178.64 | 182.24 | 177.61 | 182.21 | 200K | +1.94% |
| 2026-10-19 | 179.44 | 180.40 | 178.10 | 178.74 | 191K | -0.17% |
| 2026-10-16 | 181.43 | 184.64 | 177.80 | 179.05 | 215K | -1.51% |
| 2026-10-15 | 182.41 | 183.53 | 180.34 | 181.79 | 222K | +0.12% |
| 2026-10-14 | 180.98 | 182.89 | 180.98 | 181.57 | 208K | -0.12% |
| 2026-10-13 | 180.90 | 182.40 | 178.24 | 181.79 | 178K | -0.11% |
| 2026-10-12 | 180.33 | 182.65 | 179.38 | 181.99 | 261K | +0.71% |
| 2026-10-09 | 178.29 | 181.83 | 177.31 | 180.71 | 194K | +1.47% |
| 2026-10-08 | 178.00 | 178.49 | 175.30 | 178.10 | 193K | -0.66% |
| 2026-10-07 | 180.33 | 181.16 | 177.53 | 179.28 | 319K | -1.74% |
| 2026-10-06 | 184.16 | 184.67 | 182.38 | 182.45 | 191K | -0.37% |
| 2026-10-05 | 180.96 | 184.60 | 180.03 | 183.13 | 320K | +1.05% |
| 2026-10-02 | 181.44 | 182.98 | 181.12 | 181.23 | 230K | +1.23% |
| 2026-10-01 | 178.37 | 180.09 | 177.39 | 179.03 | 178K | +0.65% |
| 2026-09-30 | 181.41 | 181.41 | 177.85 | 177.88 | 267K | -1.48% |
| 2026-09-29 | 182.20 | 183.73 | 180.07 | 180.56 | 206K | -0.97% |
| 2026-09-28 | 182.35 | 183.83 | 180.60 | 182.32 | 193K | -0.08% |
| 2026-09-25 | 182.27 | 184.33 | 181.41 | 182.46 | 213K | +0.19% |
| 2026-09-24 | 182.43 | 184.23 | 181.17 | 182.11 | 207K | -0.40% |
| 2026-09-23 | 178.18 | 183.58 | 177.30 | 182.84 | 236K | +2.20% |
| 2026-09-22 | 179.39 | 180.31 | 174.84 | 178.91 | 220K | +0.94% |
| 2026-09-21 | 179.34 | 179.89 | 176.04 | 177.25 | 401K | -1.34% |
| 2026-09-18 | 178.93 | 179.99 | 177.04 | 179.66 | 689K | +0.54% |
| 2026-09-17 | 181.76 | 181.76 | 178.10 | 178.70 | 233K | -0.62% |
| 2026-09-16 | 179.73 | 182.10 | 179.05 | 179.82 | 262K | +0.58% |
| 2026-09-15 | 181.71 | 181.71 | 178.60 | 178.79 | 164K | -1.12% |
| 2026-09-14 | 181.32 | 182.17 | 179.38 | 180.81 | 199K | -0.75% |
| 2026-09-11 | 183.17 | 184.28 | 181.59 | 182.18 | 151K | +0.50% |
| 2026-09-10 | 183.75 | 184.00 | 180.65 | 181.27 | 183K | -1.91% |
| 2026-09-09 | 187.44 | 189.56 | 184.68 | 184.80 | 302K | -2.08% |
| 2026-09-08 | 188.23 | 190.55 | 186.77 | 188.72 | 196K | +0.02% |
| 2026-09-04 | 187.14 | 190.83 | 187.05 | 188.69 | 238K | +0.52% |
| 2026-09-03 | 188.66 | 190.00 | 186.23 | 187.71 | 250K | -0.43% |
| 2026-09-02 | 187.35 | 188.75 | 186.27 | 188.53 | 191K | +0.61% |
| 2026-09-01 | 186.00 | 188.73 | 185.11 | 187.39 | 194K | +0.33% |
| 2026-08-31 | 189.76 | 190.24 | 185.79 | 186.77 | 225K | -1.88% |
| 2026-08-28 | 192.28 | 192.37 | 189.15 | 190.34 | 296K | -0.69% |
MSA Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MSA — Frequently Asked Questions
Quick answers to the most common questions about buying MSA stock.
How has MSA stock performed recently?
MSA returned +8.3% over the past year, beating its 5-year annualized CAGR of +2.0%. The stock trades below its 200-day moving average, confirming the uptrend.
What is MSA's all-time high price?
MSA Safety Incorporated reached $208.92 on 2026-02-12. The 52-week high is $208.92. Current 1-year return of +8.3% places the stock closer to historical peaks.
Where can I download MSA historical price data?
This page provides MSA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.