MSA Safety Incorporated (MSA) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -3.0%
- 3M
- -5.3%
- YTD
- +1.3%
- 1Y
- -0.4%
- 3Y
- +0.3%
- 5Y
- +0.8%
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
- +20.4%
MSA Stock Price Trajectory (1980–2026)
As of June 22, 2026, MSA Safety Incorporated (MSA) trades at $164.39, representing a -0.4% return over the past year. The stock has delivered a +10.5% total return over five years (+0.8% 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 -21.3%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers HON (+3.2% 1Y), MMM (+12.7% 1Y), and ROP (-40.6% 1Y), MSA has underperformed the peer group average. Compare MSA vs HON →
MSA Historical Price Data · from 1980
Rows 1–50 of 11,712| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 162.16 | 164.98 | 161.05 | 164.39 | 768K | +2.62% |
| 2026-06-17 | 161.03 | 164.72 | 159.05 | 160.20 | 316K | -1.44% |
| 2026-06-16 | 165.51 | 165.51 | 162.01 | 162.54 | 291K | +0.04% |
| 2026-06-15 | 161.10 | 163.91 | 160.21 | 162.48 | 332K | +1.62% |
| 2026-06-12 | 161.36 | 161.40 | 159.01 | 159.89 | 369K | +0.25% |
| 2026-06-11 | 157.36 | 159.86 | 155.78 | 159.49 | 291K | +2.05% |
| 2026-06-10 | 160.11 | 160.98 | 156.27 | 156.28 | 439K | -2.79% |
| 2026-06-09 | 160.84 | 163.08 | 158.72 | 160.77 | 405K | +1.15% |
| 2026-06-08 | 161.27 | 162.82 | 158.32 | 158.94 | 329K | -1.46% |
| 2026-06-05 | 161.66 | 161.78 | 159.98 | 161.30 | 276K | -0.13% |
| 2026-06-04 | 165.72 | 166.02 | 161.27 | 161.51 | 270K | -1.87% |
| 2026-06-03 | 163.44 | 165.44 | 161.13 | 164.59 | 397K | +0.81% |
| 2026-06-02 | 163.25 | 165.85 | 162.59 | 163.27 | 197K | +0.09% |
| 2026-06-01 | 163.60 | 164.65 | 161.13 | 163.13 | 372K | -1.61% |
| 2026-05-29 | 168.89 | 170.71 | 165.10 | 165.80 | 346K | -2.59% |
| 2026-05-28 | 170.98 | 171.83 | 168.23 | 170.21 | 426K | -0.87% |
| 2026-05-27 | 174.68 | 174.71 | 169.87 | 171.70 | 552K | -0.88% |
| 2026-05-26 | 171.75 | 174.00 | 169.68 | 173.23 | 308K | +1.33% |
| 2026-05-22 | 168.99 | 171.04 | 166.81 | 170.95 | 32K | +1.42% |
| 2026-05-21 | 167.72 | 170.60 | 164.91 | 168.55 | 217K | -0.24% |
| 2026-05-20 | 165.50 | 169.87 | 164.47 | 168.96 | 219K | +2.33% |
| 2026-05-19 | 167.29 | 167.69 | 165.11 | 165.11 | 138K | -2.60% |
| 2026-05-18 | 170.71 | 173.34 | 169.06 | 169.52 | 210K | -1.00% |
| 2026-05-15 | 172.77 | 174.00 | 170.98 | 171.24 | 374K | -1.97% |
| 2026-05-14 | 174.85 | 177.43 | 172.11 | 174.69 | 337K | +1.28% |
| 2026-05-13 | 169.36 | 173.94 | 168.49 | 172.48 | 470K | +1.73% |
| 2026-05-12 | 168.72 | 169.68 | 166.58 | 169.55 | 256K | +0.58% |
| 2026-05-11 | 170.21 | 171.06 | 167.97 | 168.57 | 237K | -0.81% |
| 2026-05-08 | 172.61 | 173.62 | 169.23 | 169.94 | 218K | -1.14% |
| 2026-05-07 | 175.90 | 178.75 | 171.29 | 171.90 | 417K | -1.19% |
| 2026-05-06 | 172.97 | 174.98 | 168.82 | 173.97 | 438K | +3.02% |
| 2026-05-05 | 170.17 | 175.90 | 168.51 | 168.87 | 172K | +2.18% |
| 2026-05-04 | 166.67 | 168.42 | 164.37 | 165.26 | 192K | -0.32% |
| 2026-05-01 | 166.79 | 166.85 | 165.09 | 165.79 | 199K | -0.36% |
| 2026-04-30 | 164.21 | 167.61 | 164.19 | 166.39 | 246K | +1.38% |
| 2026-04-29 | 167.54 | 167.54 | 163.83 | 164.13 | 205K | -1.87% |
| 2026-04-28 | 171.48 | 172.22 | 166.65 | 167.26 | 258K | -2.16% |
| 2026-04-27 | 170.08 | 171.87 | 169.09 | 170.95 | 159K | +0.65% |
| 2026-04-24 | 171.06 | 172.08 | 168.88 | 169.85 | 167K | -1.43% |
| 2026-04-23 | 169.20 | 173.11 | 169.20 | 172.31 | 144K | +1.30% |
| 2026-04-22 | 172.84 | 173.47 | 169.69 | 170.10 | 145K | -1.00% |
| 2026-04-21 | 173.49 | 176.01 | 170.90 | 171.81 | 142K | -0.97% |
| 2026-04-20 | 172.21 | 174.75 | 171.60 | 173.50 | 267K | +0.17% |
| 2026-04-17 | 167.65 | 174.64 | 166.18 | 173.21 | 367K | +4.87% |
| 2026-04-16 | 167.07 | 167.65 | 162.82 | 165.17 | 432K | -0.41% |
| 2026-04-15 | 172.17 | 172.17 | 165.79 | 165.85 | 182K | -3.33% |
| 2026-04-14 | 172.56 | 174.79 | 171.56 | 171.57 | 232K | -0.52% |
| 2026-04-13 | 171.72 | 172.59 | 169.83 | 172.47 | 137K | +0.14% |
| 2026-04-10 | 171.85 | 173.64 | 170.57 | 172.23 | 134K | +0.47% |
| 2026-04-09 | 170.10 | 172.57 | 168.53 | 171.42 | 213K | +0.05% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -0.4% over the past year, below its 5-year annualized CAGR of +0.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -0.4% places the stock further from 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.