MSA Safety Incorporated
MSANYSEIndustrials● Active
$161.30
$-0.21(-0.13%)
Market Cap$6.2B
P/E Ratio—
52W High$208.92
52W Low$151.11
MSA Safety Incorporated（MSA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
msa · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$208.92
Feb 12, 2026
-22.8% from here
5-Year Low5Y
$108.75
Sep 27, 2022
+48.3% from low
IPO Priceadj.
$0.7778
Feb 22, 1973
+20.6K% since IPO
1 Year Ago
$166.09
Jun 9, 2025
-2.9% in 1Y
5 Years Ago
$168.56
Jun 8, 2021
-4.3% in 5Y
10 Years Ago
$52.12
Jun 8, 2016
+209.5% in 10Y
Historical Price Data · MSA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $161.51 | $161.92 | $159.85 | $161.30 | $161.30 | 282K | -0.13% |
| Jun 4, 2026 | $165.72 | $166.02 | $161.28 | $161.51 | $161.51 | 275K | -2.54% |
| Jun 3, 2026 | $162.61 | $165.42 | $161.13 | $164.59 | $164.59 | 400K | +1.22% |
| Jun 2, 2026 | $163.25 | $165.85 | $162.59 | $163.27 | $163.27 | 217K | +0.01% |
| Jun 1, 2026 | $163.85 | $164.65 | $161.13 | $163.13 | $163.13 | 391K | -0.44% |
| May 29, 2026 | $168.89 | $170.20 | $165.07 | $165.80 | $165.80 | 456K | -1.83% |
| May 28, 2026 | $170.98 | $171.83 | $168.23 | $170.21 | $170.21 | 431K | -0.45% |
| May 27, 2026 | $174.68 | $174.71 | $169.87 | $171.70 | $171.70 | 556K | -1.71% |
| May 26, 2026 | $171.75 | $174.01 | $169.68 | $173.23 | $173.23 | 313K | +0.86% |
| May 22, 2026 | $168.99 | $171.09 | $166.81 | $170.95 | $170.95 | 194K | +1.16% |
| May 21, 2026 | $167.72 | $170.60 | $164.91 | $168.55 | $168.55 | 218K | +0.49% |
| May 20, 2026 | $165.50 | $169.87 | $164.48 | $168.96 | $168.96 | 223K | +2.09% |
| May 19, 2026 | $168.20 | $168.20 | $165.09 | $165.11 | $165.11 | 193K | -1.84% |
| May 18, 2026 | $172.27 | $173.34 | $169.05 | $169.52 | $169.52 | 213K | -1.60% |
| May 15, 2026 | $172.77 | $174.01 | $170.98 | $171.24 | $171.24 | 378K | -0.89% |
| May 14, 2026 | $174.85 | $177.43 | $172.11 | $174.69 | $174.69 | 361K | -0.09% |
| May 13, 2026 | $169.36 | $173.95 | $168.49 | $172.48 | $172.48 | 479K | +1.84% |
| May 12, 2026 | $168.72 | $169.74 | $165.84 | $169.55 | $169.55 | 308K | +0.49% |
| May 11, 2026 | $169.80 | $171.24 | $167.98 | $168.57 | $168.57 | 241K | -0.72% |
| May 8, 2026 | $173.62 | $173.62 | $169.23 | $169.94 | $169.94 | 221K | -2.12% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · MSA
Jan 1 → Dec 31 · 6 years2026+0.7%$160.23 → $161.30
+0.7%
2025-3.8%$166.55 → $160.14
-3.8%
2024-1.1%$167.62 → $165.77
-1.1%
2023+16.5%$144.86 → $168.83
+16.5%
2022-4.6%$151.14 → $144.19
-4.6%
2021-10.7%$169.00 → $150.96
-10.7%
Best Year2023 · +16.5%
Worst Year2021 · -10.7%
Positive Years2 / 6
Avg Annual Return-0.5%
6Y Total Return-4.6%
6Y CAGR~-0.8% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in MSA?
If you invested $1,000 in MSA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,095
Total Return+209.5%
CAGR~+12.0% / yr
Profit+$2,095
Based on Jun 8, 2016 · $52.12Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
MSA Safety Incorporated（MSA）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $161.30。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MSA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MSA 历史股价FMP 日线复权 OHLCV