NYSE · MSA · stock
MSA Safety Inc (MSA) stock price history
Every NYSE trading session of MSA Safety Inc from Feb 22, 1973 to Sep 28, 2026: 13,513 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MSA adjusted close, 1973 to 2026
- $201.92
- All time high, 2026
- $207.73
- 52 week high, $149.75 low
- 13,513
- Daily sessions since 1973
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1973 to 2026 series and minute bars.
MSA key facts
- MSA Safety Inc (MSA) closed at $182.32 on Sep 28, 2026 on NYSE.
- MSA's all time high close is $201.92, set on Feb 12, 2026; its all time low close is $0.1118 on Dec 10, 1974.
- MSA's 52 week range is $149.75 to $207.73.
- MSA returned +7.7% over the year to Sep 28, 2026 and +31.8% over five years.
- Over ten years MSA returned +266%, +13.8% a year compounded.
- MSA's deepest drawdown was -70.3% from Dec 20, 2007 to Mar 9, 2009.
- DataCedar holds 13,513 daily sessions of MSA history from Feb 22, 1973 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MSA price chart, 1973 to 2026
MSA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.2% |
| 3 months | +7.0% |
| 6 months | +10.7% |
| Year to date | +12.8% |
| 1 year | +7.7% |
| 3 years | +18.2% |
| 5 years | +31.8% |
| 10 years | +265.8% |
| Since Feb 22, 1973 | +52,319% |
| Compound annual growth, 53.6 years | +12.4% |
MSA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $201.92 on Feb 12, 2026
- All time low close
- $0.1118 on Dec 10, 1974
- 52 week high
- $207.73 on Feb 12, 2026
- 52 week low
- $149.75 on Nov 3, 2025
- Deepest drawdown
- -70.3% from Dec 20, 2007 to Mar 9, 2009, recovered Feb 14, 2013
- Best single session
- +20.8% on Mar 13, 2020
- Worst single session
- -21.4% on Oct 26, 1987
- Volatility, 1 year annualised
- 25.3%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 1973
- 524×
- Best calendar year
- 2003, +170%
- Worst calendar year
- 2008, -53%
MSA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1973 starts on Feb 22, 1973; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $159.32 | $207.73 | $155.78 | $182.32 | +14.5% | 49.1M | 185 |
| 2025 | $163.47 | $180.65 | $125.89 | $159.23 | -2.1% | 55.1M | 250 |
| 2024 | $162.69 | $195.76 | $155.32 | $162.71 | -0.7% | 40.4M | 252 |
| 2023 | $138.90 | $179.59 | $117.92 | $163.87 | +18.5% | 32.4M | 250 |
| 2022 | $142.92 | $143.72 | $103.93 | $138.26 | -3.1% | 27M | 251 |
| 2021 | $139.36 | $162.04 | $129.47 | $142.75 | +2.1% | 24.9M | 252 |
| 2020 | $117.40 | $145.45 | $77.39 | $139.76 | +19.8% | 55.1M | 253 |
| 2019 | $84.17 | $118.35 | $82.58 | $116.67 | +36.1% | 40M | 252 |
| 2018 | $69.73 | $100.78 | $63.94 | $85.72 | +23.6% | 44.1M | 251 |
| 2017 | $61.41 | $77.26 | $58.34 | $69.35 | +14.0% | 51.7M | 251 |
| 2016 | $36.52 | $62.56 | $32.20 | $60.85 | +63.8% | 32.5M | 252 |
| 2015 | $44.44 | $45.97 | $32.51 | $37.15 | -15.8% | 36.9M | 252 |
| 2014 | $41.55 | $50.23 | $37.78 | $44.14 | +6.1% | 31.2M | 252 |
| 2013 | $34.75 | $44.46 | $34.14 | $41.61 | +22.8% | 28.7M | 252 |
| 2012 | $26.50 | $34.40 | $25.15 | $33.88 | +32.8% | 32.4M | 250 |
| 2011 | $23.35 | $30.78 | $18.73 | $25.51 | +9.8% | 28M | 252 |
| 2010 | $19.31 | $24.36 | $16.37 | $23.24 | +21.9% | 30.9M | 252 |
| 2009 | $16.60 | $20.89 | $11.05 | $19.06 | +15.6% | 43M | 252 |
| 2008 | $34.79 | $35.13 | $13.01 | $16.49 | -52.6% | 73.3M | 253 |
| 2007 | $24.13 | $40.31 | $23.69 | $34.80 | +44.2% | 51.8M | 251 |
| 2006 | $23.42 | $28.56 | $22.31 | $24.13 | +3.0% | 48.6M | 251 |
| 2005 | $32.68 | $33.86 | $21.70 | $23.42 | -27.7% | 64.3M | 252 |
| 2004 | $16.63 | $33.54 | $13.54 | $32.39 | +93.5% | 40M | 252 |
| 2003 | $6.16 | $18.21 | $5.86 | $16.74 | +170.4% | 12.3M | 252 |
| 2002 | $7.58 | $9.56 | $5.23 | $6.19 | -18.3% | 8.8M | 252 |
| 2001 | $4.63 | $9.75 | $4.08 | $7.58 | +62.8% | 8.5M | 248 |
| 2000 | $3.88 | $4.85 | $3.41 | $4.66 | +20.0% | 3.9M | 252 |
| 1999 | $4.18 | $4.86 | $3.01 | $3.88 | -7.9% | 6.9M | 252 |
| 1998 | $3.81 | $5.14 | $3.33 | $4.21 | +10.5% | 6.5M | 252 |
| 1997 | $3.11 | $4.26 | $3.05 | $3.81 | +25.5% | 4.4M | 253 |
| 1996 | $2.66 | $3.17 | $2.31 | $3.04 | +13.5% | 8.3M | 254 |
| 1995 | $2.34 | $3.05 | $2.29 | $2.68 | +9.1% | 5.9M | 252 |
| 1994 | $2.25 | $2.52 | $2.12 | $2.45 | +8.9% | 4.4M | 252 |
| 1993 | $2.08 | $2.58 | $2.08 | $2.25 | +7.5% | 7M | 253 |
| 1992 | $2.35 | $2.61 | $1.97 | $2.09 | -6.9% | 11.1M | 254 |
| 1991 | $2.51 | $3.05 | $2.15 | $2.25 | -10.5% | 8.6M | 253 |
| 1990 | $2.76 | $3.10 | $2.38 | $2.51 | -10.4% | 6.3M | 253 |
| 1989 | $2.11 | $2.83 | $2.11 | $2.81 | +32.9% | 8.8M | 252 |
| 1988 | $1.27 | $2.24 | $1.27 | $2.11 | +66.7% | 12.3M | 253 |
| 1987 | $1.69 | $2.19 | $1.24 | $1.27 | -25.0% | 9.7M | 253 |
| 1986 | $1.99 | $2.36 | $1.61 | $1.69 | -15.0% | 6.2M | 253 |
| 1985 | $1.27 | $2.19 | $1.27 | $1.99 | +56.9% | 2.4M | 252 |
| 1984 | $1.09 | $1.54 | $1.02 | $1.27 | +15.9% | 2.8M | 253 |
| 1983 | $1.05 | $1.34 | $1.05 | $1.09 | +4.1% | 2.5M | 253 |
| 1982 | $1.18 | $1.24 | $0.9068 | $1.05 | -11.1% | 2.8M | 253 |
| 1981 | $1.42 | $1.59 | $1.09 | $1.18 | -16.7% | 2.9M | 253 |
| 1980 | $0.8695 | $1.88 | $0.8074 | $1.42 | +62.9% | 4.2M | 253 |
| 1979 | $0.5404 | $0.9192 | $0.5341 | $0.8695 | +60.9% | 4M | 253 |
| 1978 | $0.5217 | $0.7702 | $0.5093 | $0.5404 | +4.8% | 7.9M | 252 |
| 1977 | $0.3447 | $0.5652 | $0.3416 | $0.5155 | +50.9% | 7.9M | 252 |
| 1976 | $0.2484 | $0.3602 | $0.2484 | $0.3416 | +37.5% | 9.4M | 253 |
| 1975 | $0.1305 | $0.2981 | $0.1305 | $0.2484 | +100.0% | 9.7M | 253 |
| 1974 | $0.2112 | $0.2671 | $0.1118 | $0.1242 | -41.2% | 4.9M | 253 |
| 1973 | $0.3478 | $0.3758 | $0.1801 | $0.2112 | n/a | 7.6M | 217 |
MSA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $182.32 | -2.4% |
| August 2026 | $186.77 | -1.8% |
| July 2026 | $190.27 | +9.0% |
| June 2026 | $174.58 | +5.3% |
| May 2026 | $165.80 | -0.0% |
| April 2026 | $165.88 | +1.5% |
| March 2026 | $163.44 | -16.1% |
| February 2026 | $194.81 | +10.6% |
| January 2026 | $176.14 | +10.6% |
| December 2025 | $159.23 | -0.7% |
| November 2025 | $160.38 | +3.1% |
| October 2025 | $155.62 | -8.7% |
About the MSA data
Daily bars. 13,513 sessions from Feb 22, 1973 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 22, 1973, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MSA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- MS$L Morgan Stanley Depositary Shares, each representing 1/1,000th of a share of 4.875% Non-Cumulative Preferred Stock, Series L
- MS$O Morgan Stanley Depositary Shares, each representing 1/1,000th of a share of 4.250% Non-Cumulative Preferred Stock, Series O
- MS$P Morgan Stanley Depositary Shares, each representing 1/1,000th of a share of 6.500% Non-Cumulative Preferred Stock, Series P
- MS$Q Morgan Stanley Depositary Shares, each representing 1/1,000th of a share of 6.625% Non-Cumulative Preferred Stock, Series Q
- MSB Mesabi Trust
- MSC STUDIO CITY INTERNATIONAL HOLDINGS Ltd
- MSCI MSCI Inc.
- MSD Morgan Stanley Emerging Markets Debt Fund INC
Common questions
MSA share price history
