Historical Stock Price
MSA historical stock prices picture
MSA Safety (MSA) has the following price history information. Looking back at MSA historical stock prices for the last five trading days, on March 22, 2024, MSA opened at $187.71, traded as high as $187.82 and as low as $186.26, and closed at $187.47. Trading volume was a total of 114.80K shares. On March 25, 2024, MSA opened at $187.19, traded as high as $190.29 and as low as $186.90, and closed at $188.97. Trading volume was a total of 95.80K shares. On March 26, 2024, MSA opened at $189.95, traded as high as $193.92 and as low as $188.97, and closed at $193.85. Trading volume was a total of 165.20K shares. On March 27, 2024, MSA opened at $194.27, traded as high as $194.56 and as low as $192.38, and closed at $193.21. Trading volume was a total of 138.10K shares. On March 28, 2024, MSA opened at $192.92, traded as high as $195.48 and as low as $192.32, and closed at $193.59. Trading volume was a total of 99.50K shares.

MSA Historical Stock Prices By Date:

MSA historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into MSA Safety shares, starting with a $10,000 purchase of MSA, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $58.26
End price/share: $193.59
Starting shares: 171.64
Ending shares: 204.18
Dividends reinvested/share: $15.64
Total return: 295.27%
Average Annual Total Return: 14.74%
Starting investment: $10,000.00
Ending investment: $39,535.28
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $58.26
End price/share: $193.59
Dividends collected/share: $15.64
Total return: 259.13%
Average Annual Total Return: 13.64%
Starting investment: $10,000.00
Ending investment: $35,905.43
Years: 10.00
Date Open High Low Close Volume
03/22/2024 $187.71 $187.82 $186.26 $187.47 114.80K
03/25/2024 $187.19 $190.29 $186.90 $188.97 95.80K
03/26/2024 $189.95 $193.92 $188.97 $193.85 165.20K
03/27/2024 $194.27 $194.56 $192.38 $193.21 138.10K
03/28/2024 $192.92 $195.48 $192.32 $193.59 99.50K
MSA Safety is engaged in the development, manufacture and supply of safety products. Co.'s product line is used in a range markets including fire service, the oil, gas and petrochemical industry, construction, industrial manufacturing applications, utilities, mining, and military. Co.'s main products include breathing apparatus where self-contained breathing apparatus is the principal product, fixed gas and flame detection systems, portable gas detection instruments, industrial head protection products, firefighter helmets and protective apparel and fall protection devices. Co.'s non-core products include air-purifying respirators, eye and face protection, ballistic helmets and gas masks.
Date Close
03/22/2024$187.47
03/25/2024$188.97
03/26/2024$193.85
03/27/2024$193.21
03/28/2024$193.59
MSA is categorized under the Industrials sector; below are some other companies in the same sector:

MSII Historical Stock Prices
MSM Historical Stock Prices
MTD Historical Stock Prices
MTW Historical Stock Prices
MTZ Historical Stock Prices
MWA Historical Stock Prices
MWW Historical Stock Prices
MXWL Historical Stock Prices
MY Historical Stock Prices
MYRG Historical Stock Prices

Also explore: MSA shares outstanding history

Email EnvelopeFree MSA Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


MSA Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.