MSA Safety Incorporated (MSA) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -3.2%
- 3M
- +12.4%
- YTD
- +12.7%
- 1Y
- +6.3%
- 3Y
- +4.0%
- 5Y
- +4.5%
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
- +17.3%
MSA Stock Price Trajectory (1980–2026)
As of September 24, 2026, MSA Safety Incorporated (MSA) trades at $182.84, representing a +6.3% return over the past year. The stock has delivered a +31.2% total return over five years (+4.5% 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 -12.5%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers HON (+1.6% 1Y), MMM (+9.0% 1Y), and ROP (-27.3% 1Y), MSA has underperformed the peer group average. Compare MSA vs HON →
MSA Historical Price Data · from 1980
Rows 1–50 of 11,777| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 178.18 | 183.58 | 177.62 | 182.84 | 236K | +2.20% |
| 2026-09-22 | 178.72 | 180.27 | 178.10 | 178.91 | 219K | +0.94% |
| 2026-09-21 | 178.85 | 179.68 | 176.13 | 177.25 | 394K | -1.34% |
| 2026-09-18 | 178.30 | 180.01 | 177.07 | 179.66 | 680K | +0.54% |
| 2026-09-17 | 180.75 | 181.76 | 178.11 | 178.70 | 233K | -0.62% |
| 2026-09-16 | 179.73 | 182.09 | 179.04 | 179.82 | 262K | +0.58% |
| 2026-09-15 | 181.30 | 181.71 | 178.59 | 178.79 | 163K | -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 | 180.41 | 181.27 | 183K | -1.91% |
| 2026-09-09 | 188.47 | 188.47 | 184.69 | 184.80 | 296K | -2.08% |
| 2026-09-08 | 188.23 | 190.54 | 186.77 | 188.72 | 196K | +0.02% |
| 2026-09-04 | 189.26 | 190.83 | 187.05 | 188.69 | 234K | +0.52% |
| 2026-09-03 | 188.66 | 190.00 | 186.23 | 187.71 | 247K | -0.43% |
| 2026-09-02 | 187.35 | 188.75 | 186.27 | 188.53 | 191K | +0.61% |
| 2026-09-01 | 186.00 | 188.60 | 185.11 | 187.39 | 193K | +0.33% |
| 2026-08-31 | 188.69 | 190.37 | 185.78 | 186.77 | 223K | -1.88% |
| 2026-08-28 | 192.28 | 192.37 | 189.15 | 190.34 | 296K | -0.69% |
| 2026-08-27 | 189.60 | 192.41 | 188.83 | 191.67 | 169K | +0.60% |
| 2026-08-26 | 188.63 | 190.93 | 187.58 | 190.52 | 184K | +1.51% |
| 2026-08-25 | 190.15 | 190.74 | 186.81 | 187.69 | 194K | -0.64% |
| 2026-08-24 | 190.42 | 191.44 | 188.67 | 188.90 | 302K | -0.28% |
| 2026-08-21 | 189.48 | 189.86 | 187.31 | 189.43 | 181K | +0.53% |
| 2026-08-20 | 188.53 | 191.39 | 186.75 | 188.44 | 183K | -0.52% |
| 2026-08-19 | 191.10 | 191.10 | 188.74 | 189.43 | 214K | +0.03% |
| 2026-08-18 | 188.78 | 190.06 | 186.51 | 189.38 | 227K | +0.13% |
| 2026-08-17 | 188.09 | 190.55 | 187.29 | 189.14 | 187K | +0.01% |
| 2026-08-14 | 188.77 | 190.13 | 187.28 | 189.13 | 258K | -0.34% |
| 2026-08-13 | 192.84 | 194.06 | 188.64 | 189.77 | 321K | -1.18% |
| 2026-08-12 | 192.33 | 193.54 | 191.02 | 192.04 | 232K | -0.48% |
| 2026-08-11 | 193.59 | 196.56 | 192.96 | 192.96 | 228K | -0.09% |
| 2026-08-10 | 193.98 | 195.31 | 190.19 | 193.13 | 264K | -0.55% |
| 2026-08-07 | 193.38 | 196.33 | 189.27 | 194.19 | 471K | +0.12% |
| 2026-08-06 | 194.02 | 195.35 | 191.86 | 193.96 | 423K | +0.60% |
| 2026-08-05 | 192.97 | 195.45 | 192.47 | 192.81 | 432K | -0.22% |
| 2026-08-04 | 188.62 | 193.87 | 186.45 | 193.23 | 391K | +0.40% |
| 2026-08-03 | 190.28 | 195.75 | 188.47 | 192.46 | 433K | +1.15% |
| 2026-07-31 | 183.31 | 196.00 | 182.52 | 190.27 | 722K | +9.13% |
| 2026-07-30 | 177.20 | 181.26 | 172.21 | 174.35 | 220K | -0.83% |
| 2026-07-29 | 177.55 | 178.00 | 174.33 | 175.81 | 203K | -2.18% |
| 2026-07-28 | 176.90 | 181.47 | 176.90 | 179.73 | 341K | +2.33% |
| 2026-07-27 | 175.70 | 177.07 | 173.28 | 175.63 | 163K | +0.57% |
| 2026-07-24 | 175.32 | 176.56 | 172.88 | 174.64 | 199K | +0.33% |
| 2026-07-23 | 170.90 | 174.38 | 170.90 | 174.06 | 220K | +1.30% |
| 2026-07-22 | 169.10 | 171.98 | 169.10 | 171.83 | 225K | +1.08% |
| 2026-07-21 | 171.45 | 171.78 | 168.62 | 169.99 | 452K | -0.67% |
| 2026-07-20 | 172.46 | 172.46 | 169.79 | 171.13 | 216K | +0.06% |
| 2026-07-17 | 172.12 | 175.00 | 170.39 | 171.03 | 186K | -1.36% |
| 2026-07-16 | 168.46 | 173.44 | 168.46 | 173.39 | 224K | +2.60% |
| 2026-07-15 | 167.58 | 169.69 | 166.41 | 169.00 | 119K | +0.70% |
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 +6.3% over the past year, beating its 5-year annualized CAGR of +4.5%. The stock trades above 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 +6.3% 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.