MSA Safety Inc (MSA) stock
MSANYSEOrthopedic, Prosthetic & Surgical Appliances & SuppliesFiscal year ends December 31Also trades as MNESP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Nov 3, 2026Score 17/3019% below fair value
$174.17−0.44 (-0.25%)
Close on Nov 13, 2026Market cap $6.72BP/E 21.7Yield 1.21%
Price history
MSA Safety share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$174.17
-0.25% on the day
52-week range
$152.86 – $208.92
-16.6% from the high
Change over 52 weeks
+9.4%
From $159.27 on Nov 13, 2025
Average volume
266,473
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $174.94 | $175.65 | $172.59 | $174.17 | -0.25% | 212,051 |
| Nov 12, 2026 | $176.55 | $177.99 | $173.10 | $174.61 | -0.92% | 195,363 |
| Nov 11, 2026 | $175.08 | $176.65 | $173.63 | $176.24 | +0.57% | 232,946 |
| Nov 10, 2026 | $171.95 | $175.37 | $171.95 | $175.24 | +1.25% | 267,921 |
| Nov 9, 2026 | $172.40 | $175.19 | $172.40 | $173.07 | +1.72% | 357,932 |
| Nov 6, 2026 | $168.44 | $171.43 | $167.71 | $170.14 | +0.09% | 597,602 |
| Nov 5, 2026 | $178.99 | $179.19 | $168.92 | $169.99 | -4.28% | 374,444 |
| Nov 4, 2026 | $179.12 | $179.99 | $172.85 | $177.60 | +2.03% | 532,972 |
| Nov 3, 2026 | $173.10 | $179.16 | $170.63 | $174.06 | -6.64% | 699,021 |
| Nov 2, 2026 | $181.32 | $187.15 | $179.74 | $186.44 | +4.41% | 341,183 |
| Oct 30, 2026 | $180.00 | $181.13 | $177.82 | $178.57 | -0.33% | 398,133 |
| Oct 29, 2026 | $178.00 | $179.94 | $177.46 | $179.16 | +1.13% | 182,318 |
| Oct 28, 2026 | $179.57 | $180.00 | $176.01 | $177.16 | -1.12% | 235,606 |
| Oct 27, 2026 | $183.59 | $183.59 | $178.79 | $179.17 | -1.86% | 239,175 |
| Oct 26, 2026 | $183.48 | $185.07 | $182.18 | $182.57 | +0.17% | 161,743 |
| Oct 23, 2026 | $183.09 | $184.58 | $181.85 | $182.26 | -1.18% | 242,569 |
| Oct 22, 2026 | $181.77 | $184.48 | $178.91 | $184.44 | +0.60% | 219,280 |
| Oct 21, 2026 | $183.89 | $185.23 | $182.02 | $183.34 | +0.62% | 196,966 |
| Oct 20, 2026 | $178.64 | $182.24 | $177.61 | $182.21 | +1.94% | 199,920 |
| Oct 19, 2026 | $179.44 | $180.40 | $178.10 | $178.74 | -0.17% | 191,292 |
| Oct 16, 2026 | $181.43 | $184.64 | $177.80 | $179.05 | -1.51% | 215,378 |
| Oct 15, 2026 | $182.41 | $183.53 | $180.34 | $181.79 | +0.12% | 222,138 |
| Oct 14, 2026 | $180.98 | $182.89 | $180.98 | $181.57 | -0.12% | 207,803 |
| Oct 13, 2026 | $180.90 | $182.40 | $178.24 | $181.79 | -0.11% | 177,500 |
| Oct 12, 2026 | $180.33 | $182.65 | $179.38 | $181.99 | +0.71% | 261,377 |
| Oct 9, 2026 | $178.29 | $181.83 | $177.31 | $180.71 | +1.47% | 193,680 |
| Oct 8, 2026 | $178.00 | $178.49 | $175.30 | $178.10 | -0.66% | 193,382 |
| Oct 7, 2026 | $180.33 | $181.16 | $177.53 | $179.28 | -1.74% | 319,257 |
| Oct 6, 2026 | $184.16 | $184.67 | $182.38 | $182.45 | -0.37% | 190,939 |
| Oct 5, 2026 | $180.96 | $184.60 | $180.03 | $183.13 | +1.05% | 319,823 |
| Oct 2, 2026 | $181.44 | $182.98 | $181.12 | $181.23 | +1.23% | 229,546 |
| Oct 1, 2026 | $178.37 | $180.09 | $177.39 | $179.03 | +0.65% | 178,049 |
| Sep 30, 2026 | $181.41 | $181.41 | $177.85 | $177.88 | -1.48% | 266,701 |
| Sep 29, 2026 | $182.20 | $183.73 | $180.07 | $180.56 | -0.97% | 206,199 |
| Sep 28, 2026 | $182.35 | $183.83 | $180.60 | $182.32 | -0.08% | 192,580 |
| Sep 25, 2026 | $182.27 | $184.33 | $181.41 | $182.46 | +0.19% | 213,430 |
| Sep 24, 2026 | $182.43 | $184.23 | $181.17 | $182.11 | -0.40% | 207,072 |
| Sep 23, 2026 | $178.18 | $183.58 | $177.30 | $182.84 | +2.20% | 235,725 |
| Sep 22, 2026 | $179.39 | $180.31 | $174.84 | $178.91 | +0.94% | 220,000 |
| Sep 21, 2026 | $179.34 | $179.89 | $176.04 | $177.25 | -1.34% | 401,401 |
| Sep 18, 2026 | $178.93 | $179.99 | $177.04 | $179.66 | +0.54% | 689,344 |
| Sep 17, 2026 | $181.76 | $181.76 | $178.10 | $178.70 | -0.62% | 233,011 |
| Sep 16, 2026 | $179.73 | $182.10 | $179.05 | $179.82 | +0.58% | 262,086 |
| Sep 15, 2026 | $181.71 | $181.71 | $178.60 | $178.79 | -1.12% | 163,469 |
| Sep 14, 2026 | $181.32 | $182.17 | $179.38 | $180.81 | -0.75% | 199,164 |
| Sep 11, 2026 | $183.17 | $184.28 | $181.59 | $182.18 | +0.50% | 151,112 |
| Sep 10, 2026 | $183.75 | $184.00 | $180.65 | $181.27 | -1.91% | 183,469 |
| Sep 9, 2026 | $187.44 | $189.56 | $184.68 | $184.80 | -2.08% | 302,376 |
| Sep 8, 2026 | $188.23 | $190.55 | $186.77 | $188.72 | +0.02% | 196,043 |
| Sep 4, 2026 | $187.14 | $190.83 | $187.05 | $188.69 | +0.52% | 237,641 |
| Sep 3, 2026 | $188.66 | $190.00 | $186.23 | $187.71 | -0.43% | 250,391 |
| Sep 2, 2026 | $187.35 | $188.75 | $186.27 | $188.53 | +0.61% | 191,040 |
| Sep 1, 2026 | $186.00 | $188.73 | $185.11 | $187.39 | +0.33% | 193,478 |
| Aug 31, 2026 | $189.76 | $190.24 | $185.79 | $186.77 | -1.88% | 224,528 |
| Aug 28, 2026 | $192.28 | $192.37 | $189.15 | $190.34 | -0.69% | 295,717 |
| Aug 27, 2026 | $189.60 | $192.41 | $188.83 | $191.67 | +0.60% | 172,355 |
| Aug 26, 2026 | $188.63 | $191.01 | $187.58 | $190.52 | +1.51% | 183,830 |
| Aug 25, 2026 | $190.15 | $190.74 | $186.81 | $187.69 | -0.64% | 193,877 |
| Aug 24, 2026 | $190.42 | $191.44 | $188.67 | $188.90 | -0.28% | 301,473 |
| Aug 21, 2026 | $189.48 | $189.86 | $187.31 | $189.43 | +0.53% | 181,038 |
| Aug 20, 2026 | $188.53 | $191.39 | $186.75 | $188.44 | -0.52% | 182,601 |
| Aug 19, 2026 | $191.10 | $191.10 | $188.74 | $189.43 | +0.03% | 214,404 |
| Aug 18, 2026 | $188.78 | $190.06 | $186.51 | $189.38 | +0.13% | 227,174 |
| Aug 17, 2026 | $188.09 | $190.55 | $187.29 | $189.14 | +0.01% | 187,195 |
| Aug 14, 2026 | $188.77 | $190.13 | $187.28 | $189.13 | -0.34% | 258,199 |
| Aug 13, 2026 | $192.84 | $194.06 | $188.64 | $189.77 | -1.18% | 320,971 |
| Aug 12, 2026 | $192.33 | $193.54 | $191.02 | $192.04 | -0.48% | 231,795 |
| Aug 11, 2026 | $193.59 | $196.56 | $192.96 | $192.96 | -0.09% | 228,437 |
| Aug 10, 2026 | $193.98 | $195.31 | $190.19 | $193.13 | -0.55% | 263,498 |
| Aug 7, 2026 | $193.38 | $196.33 | $189.27 | $194.19 | +0.12% | 471,447 |
| Aug 6, 2026 | $194.02 | $195.35 | $191.86 | $193.96 | +0.60% | 423,359 |
| Aug 5, 2026 | $192.97 | $195.45 | $192.47 | $192.81 | -0.22% | 431,944 |
| Aug 4, 2026 | $188.62 | $193.87 | $186.45 | $193.23 | +0.40% | 391,209 |
| Aug 3, 2026 | $190.28 | $195.75 | $188.47 | $192.46 | +1.15% | 433,076 |
| Jul 31, 2026 | $183.31 | $196.00 | $182.52 | $190.27 | +9.13% | 721,910 |
| Jul 30, 2026 | $177.20 | $181.26 | $172.21 | $174.35 | -0.83% | 220,111 |
| Jul 29, 2026 | $177.55 | $178.00 | $174.33 | $175.81 | -2.18% | 203,237 |
| Jul 28, 2026 | $176.90 | $181.47 | $176.90 | $179.73 | +2.33% | 341,404 |
| Jul 27, 2026 | $175.70 | $177.07 | $173.28 | $175.63 | +0.57% | 163,184 |
| Jul 24, 2026 | $175.32 | $176.56 | $172.88 | $174.64 | +0.33% | 199,075 |
| Jul 23, 2026 | $170.90 | $174.38 | $170.90 | $174.06 | +1.30% | 219,651 |
| Jul 22, 2026 | $169.10 | $171.98 | $169.10 | $171.83 | +1.08% | 224,653 |
| Jul 21, 2026 | $171.45 | $171.78 | $168.62 | $169.99 | -0.67% | 452,064 |
| Jul 20, 2026 | $172.46 | $172.46 | $169.79 | $171.13 | +0.06% | 215,840 |
| Jul 17, 2026 | $172.12 | $175.00 | $170.39 | $171.03 | -1.36% | 185,965 |
| Jul 16, 2026 | $168.46 | $173.44 | $168.46 | $173.39 | +2.60% | 223,953 |
| Jul 15, 2026 | $167.58 | $169.69 | $166.41 | $169.00 | +0.70% | 119,200 |
| Jul 14, 2026 | $169.52 | $171.58 | $167.65 | $167.83 | -0.43% | 193,614 |
| Jul 13, 2026 | $170.15 | $172.20 | $167.29 | $168.56 | -1.20% | 244,879 |
| Jul 10, 2026 | $167.58 | $172.05 | $167.58 | $170.61 | +1.64% | 252,705 |
| Jul 9, 2026 | $168.05 | $169.64 | $166.60 | $167.85 | +0.26% | 229,399 |
| Jul 8, 2026 | $168.37 | $168.57 | $166.33 | $167.41 | -1.72% | 336,399 |
| Jul 7, 2026 | $172.61 | $173.38 | $168.44 | $170.34 | -1.07% | 257,843 |
| Jul 6, 2026 | $171.35 | $173.11 | $170.10 | $172.19 | +0.41% | 266,953 |
| Jul 2, 2026 | $170.59 | $171.59 | $168.37 | $171.48 | +0.70% | 218,264 |
| Jul 1, 2026 | $174.55 | $175.00 | $169.42 | $170.28 | -2.46% | 355,752 |
| Jun 30, 2026 | $172.51 | $174.97 | $171.32 | $174.58 | +1.46% | 336,353 |
| Jun 29, 2026 | $170.30 | $173.47 | $168.99 | $172.06 | +0.94% | 465,561 |
| Jun 26, 2026 | $167.08 | $170.46 | $165.92 | $170.46 | +1.69% | 478,809 |
| Jun 25, 2026 | $165.92 | $169.22 | $165.38 | $167.62 | +1.41% | 316,715 |
| Jun 24, 2026 | $163.64 | $168.89 | $163.64 | $165.29 | +1.62% | 248,366 |
| Jun 23, 2026 | $163.25 | $165.84 | $162.43 | $162.66 | -0.79% | 287,830 |
| Jun 22, 2026 | $164.00 | $165.72 | $163.03 | $163.95 | -0.27% | 299,866 |
| Jun 18, 2026 | $162.16 | $164.98 | $161.05 | $164.39 | +2.62% | 824,172 |
| Jun 17, 2026 | $161.03 | $164.72 | $159.05 | $160.20 | -1.44% | 341,065 |
| Jun 16, 2026 | $163.30 | $165.41 | $162.01 | $162.54 | +0.04% | 294,529 |
| Jun 15, 2026 | $161.08 | $163.91 | $160.21 | $162.48 | +1.62% | 343,895 |
| Jun 12, 2026 | $161.36 | $161.40 | $159.01 | $159.89 | +0.25% | 370,483 |
| Jun 11, 2026 | $157.36 | $159.86 | $155.78 | $159.49 | +2.05% | 364,447 |
| Jun 10, 2026 | $160.67 | $161.71 | $156.27 | $156.28 | -2.79% | 529,271 |
| Jun 9, 2026 | $160.84 | $163.08 | $158.72 | $160.77 | +1.15% | 412,713 |
| Jun 8, 2026 | $161.27 | $162.82 | $158.32 | $158.94 | -1.46% | 337,098 |
| Jun 5, 2026 | $161.51 | $161.92 | $159.85 | $161.30 | -0.13% | 282,175 |
| Jun 4, 2026 | $165.72 | $166.02 | $161.28 | $161.51 | -1.87% | 274,564 |
| Jun 3, 2026 | $162.61 | $165.42 | $161.13 | $164.59 | +0.81% | 400,321 |
| Jun 2, 2026 | $163.25 | $165.85 | $162.59 | $163.27 | +0.09% | 217,172 |
| Jun 1, 2026 | $163.85 | $164.65 | $161.13 | $163.13 | -1.61% | 390,879 |
| May 29, 2026 | $168.89 | $170.20 | $165.07 | $165.80 | -2.59% | 456,341 |
| May 28, 2026 | $170.98 | $171.83 | $168.23 | $170.21 | -0.87% | 431,119 |
| May 27, 2026 | $174.68 | $174.71 | $169.87 | $171.70 | -0.88% | 556,023 |
| May 26, 2026 | $171.75 | $174.01 | $169.68 | $173.23 | +1.33% | 313,030 |
| May 22, 2026 | $168.99 | $171.09 | $166.81 | $170.95 | +1.42% | 194,337 |
| May 21, 2026 | $167.72 | $170.60 | $164.91 | $168.55 | -0.24% | 218,206 |
| May 20, 2026 | $165.50 | $169.87 | $164.48 | $168.96 | +2.33% | 223,315 |
| May 19, 2026 | $168.20 | $168.20 | $165.09 | $165.11 | -2.60% | 193,440 |
| May 18, 2026 | $172.27 | $173.34 | $169.05 | $169.52 | -1.00% | 213,187 |
| May 15, 2026 | $172.77 | $174.01 | $170.98 | $171.24 | -1.97% | 378,155 |
| May 14, 2026 | $174.85 | $177.43 | $172.11 | $174.69 | +1.28% | 361,056 |
| May 13, 2026 | $169.36 | $173.95 | $168.49 | $172.48 | +1.73% | 478,638 |
| May 12, 2026 | $168.72 | $169.74 | $165.84 | $169.55 | +0.58% | 308,048 |
| May 11, 2026 | $169.80 | $171.24 | $167.98 | $168.57 | -0.81% | 241,288 |
| May 8, 2026 | $173.62 | $173.62 | $169.23 | $169.94 | -1.14% | 221,406 |
| May 7, 2026 | $175.79 | $178.76 | $171.29 | $171.90 | -1.19% | 420,833 |
| May 6, 2026 | $171.59 | $174.98 | $168.82 | $173.97 | +3.02% | 445,712 |
| May 5, 2026 | $170.17 | $175.90 | $168.51 | $168.87 | +2.18% | 492,911 |
| May 4, 2026 | $166.67 | $168.42 | $164.37 | $165.26 | -0.32% | 196,590 |
| May 1, 2026 | $166.79 | $166.85 | $165.09 | $165.79 | -0.36% | 201,278 |
| Apr 30, 2026 | $164.21 | $167.61 | $164.19 | $166.39 | +1.38% | 250,736 |
| Apr 29, 2026 | $167.54 | $167.54 | $163.83 | $164.13 | -1.87% | 247,600 |
| Apr 28, 2026 | $171.48 | $172.22 | $166.65 | $167.26 | -2.16% | 335,915 |
| Apr 27, 2026 | $170.08 | $172.00 | $169.09 | $170.95 | +0.65% | 198,793 |
| Apr 24, 2026 | $171.06 | $172.64 | $168.88 | $169.85 | -1.43% | 195,758 |
| Apr 23, 2026 | $169.20 | $173.11 | $169.20 | $172.31 | +1.30% | 146,916 |
| Apr 22, 2026 | $172.84 | $173.47 | $169.81 | $170.10 | -1.00% | 148,370 |
| Apr 21, 2026 | $173.49 | $176.01 | $170.90 | $171.81 | -0.97% | 143,727 |
| Apr 20, 2026 | $172.21 | $174.75 | $171.60 | $173.50 | +0.17% | 279,149 |
| Apr 17, 2026 | $167.65 | $174.64 | $166.18 | $173.21 | +4.87% | 374,503 |
| Apr 16, 2026 | $165.35 | $167.65 | $162.82 | $165.17 | -0.43% | 440,825 |
| Apr 15, 2026 | $171.35 | $171.35 | $165.78 | $165.89 | -3.31% | 248,040 |
| Apr 14, 2026 | $172.85 | $174.79 | $171.55 | $171.57 | -0.52% | 268,923 |
| Apr 13, 2026 | $171.83 | $172.59 | $169.83 | $172.47 | +0.14% | 194,310 |
| Apr 10, 2026 | $171.85 | $173.64 | $170.57 | $172.23 | +0.47% | 137,158 |
| Apr 9, 2026 | $169.60 | $172.57 | $168.54 | $171.42 | +0.05% | 219,721 |
| Apr 8, 2026 | $170.20 | $174.43 | $168.53 | $171.33 | +3.36% | 307,616 |
| Apr 7, 2026 | $165.22 | $167.05 | $163.12 | $165.76 | +0.06% | 216,402 |
| Apr 6, 2026 | $164.77 | $166.63 | $163.38 | $165.66 | +0.33% | 108,465 |
| Apr 2, 2026 | $163.58 | $168.78 | $163.20 | $165.12 | -0.74% | 192,168 |
| Apr 1, 2026 | $163.80 | $168.10 | $162.83 | $166.35 | +1.46% | 211,624 |
| Mar 31, 2026 | $163.39 | $166.63 | $158.56 | $163.95 | +2.03% | 446,965 |
| Mar 30, 2026 | $165.54 | $168.85 | $159.98 | $160.69 | -2.77% | 297,078 |
| Mar 27, 2026 | $167.00 | $167.03 | $164.67 | $165.26 | -1.45% | 205,161 |
| Mar 26, 2026 | $174.62 | $176.35 | $167.23 | $167.69 | -4.74% | 279,378 |
| Mar 25, 2026 | $176.49 | $177.40 | $173.32 | $176.03 | +0.60% | 214,300 |
| Mar 24, 2026 | $172.28 | $176.27 | $170.80 | $174.98 | +0.82% | 165,547 |
| Mar 23, 2026 | $175.11 | $176.18 | $173.52 | $173.55 | +2.00% | 198,235 |
| Mar 20, 2026 | $172.07 | $173.11 | $168.98 | $170.14 | -1.53% | 329,922 |
| Mar 19, 2026 | $172.15 | $174.47 | $171.92 | $172.78 | -0.43% | 161,438 |
| Mar 18, 2026 | $176.13 | $177.26 | $173.12 | $173.53 | -1.74% | 215,081 |
| Mar 17, 2026 | $177.36 | $179.49 | $176.55 | $176.61 | -0.05% | 175,262 |
| Mar 16, 2026 | $179.07 | $181.00 | $176.61 | $176.69 | -0.30% | 193,185 |
| Mar 13, 2026 | $180.78 | $181.27 | $175.39 | $177.22 | -1.24% | 205,274 |
| Mar 12, 2026 | $181.97 | $183.40 | $178.93 | $179.44 | -2.24% | 163,908 |
| Mar 11, 2026 | $181.66 | $184.27 | $179.88 | $183.55 | +0.27% | 147,729 |
| Mar 10, 2026 | $183.69 | $186.57 | $182.70 | $183.05 | -0.98% | 172,878 |
| Mar 9, 2026 | $181.88 | $185.26 | $178.29 | $184.86 | +0.78% | 140,189 |
| Mar 6, 2026 | $184.46 | $184.72 | $181.30 | $183.43 | -2.23% | 162,605 |
| Mar 5, 2026 | $190.25 | $191.34 | $186.35 | $187.61 | -2.66% | 140,704 |
| Mar 4, 2026 | $194.65 | $195.85 | $190.65 | $192.73 | -0.60% | 168,181 |
| Mar 3, 2026 | $194.71 | $197.97 | $190.13 | $193.90 | -2.16% | 187,430 |
| Mar 2, 2026 | $194.04 | $199.16 | $194.04 | $198.18 | +1.42% | 164,887 |
| Feb 27, 2026 | $193.49 | $195.95 | $191.90 | $195.41 | -0.31% | 213,973 |
| Feb 26, 2026 | $200.13 | $200.13 | $195.13 | $196.02 | +0.19% | 196,704 |
| Feb 25, 2026 | $196.69 | $197.44 | $194.18 | $195.65 | -0.34% | 239,385 |
| Feb 24, 2026 | $194.93 | $199.45 | $194.93 | $196.31 | +0.78% | 170,995 |
| Feb 23, 2026 | $197.11 | $198.34 | $193.58 | $194.80 | -1.15% | 217,659 |
| Feb 20, 2026 | $197.17 | $199.18 | $196.10 | $197.06 | -0.47% | 351,643 |
| Feb 19, 2026 | $199.00 | $200.94 | $196.57 | $198.00 | -0.90% | 199,253 |
| Feb 18, 2026 | $202.00 | $203.26 | $199.70 | $199.79 | -1.16% | 205,355 |
| Feb 17, 2026 | $201.74 | $204.49 | $200.47 | $202.14 | +0.10% | 258,344 |
| Feb 13, 2026 | $199.02 | $204.32 | $196.54 | $201.94 | -0.56% | 257,481 |
| Feb 12, 2026 | $201.98 | $208.92 | $201.75 | $203.08 | +3.21% | 277,816 |
| Feb 11, 2026 | $195.17 | $197.55 | $192.12 | $196.76 | +1.08% | 217,996 |
| Feb 10, 2026 | $194.95 | $194.97 | $192.52 | $194.66 | +0.03% | 167,642 |
| Feb 9, 2026 | $193.12 | $195.13 | $190.03 | $194.61 | +0.77% | 164,346 |
| Feb 6, 2026 | $188.81 | $194.39 | $188.72 | $193.13 | +3.19% | 244,227 |
| Feb 5, 2026 | $186.67 | $188.49 | $184.71 | $187.16 | +0.13% | 227,789 |
| Feb 4, 2026 | $184.61 | $188.58 | $184.49 | $186.91 | +1.44% | 216,975 |
| Feb 3, 2026 | $180.69 | $184.42 | $180.69 | $184.26 | +1.63% | 206,826 |
| Feb 2, 2026 | $177.13 | $181.44 | $175.46 | $181.31 | +2.35% | 163,481 |
| Jan 30, 2026 | $176.55 | $179.27 | $175.39 | $177.15 | -0.62% | 400,931 |
| Jan 29, 2026 | $176.54 | $178.26 | $174.56 | $178.26 | +1.41% | 258,041 |
| Jan 28, 2026 | $179.55 | $180.11 | $175.68 | $175.78 | -2.45% | 288,670 |
| Jan 27, 2026 | $180.90 | $180.90 | $176.10 | $180.20 | -0.20% | 257,922 |
| Jan 26, 2026 | $181.22 | $182.02 | $180.09 | $180.57 | -0.45% | 149,905 |
| Jan 23, 2026 | $182.36 | $182.92 | $179.89 | $181.39 | -1.11% | 137,129 |
| Jan 22, 2026 | $184.72 | $184.76 | $182.59 | $183.43 | -0.40% | 186,172 |
| Jan 21, 2026 | $182.24 | $185.54 | $181.48 | $184.16 | +1.82% | 247,718 |
| Jan 20, 2026 | $182.21 | $183.26 | $179.25 | $180.86 | -2.05% | 267,250 |
| Jan 16, 2026 | $183.29 | $185.02 | $181.64 | $184.64 | +0.88% | 236,068 |
| Jan 15, 2026 | $180.78 | $183.07 | $180.51 | $183.03 | +1.62% | 213,159 |
| Jan 14, 2026 | $176.36 | $180.20 | $175.12 | $180.12 | +1.97% | 303,385 |
| Jan 13, 2026 | $175.02 | $176.67 | $174.30 | $176.64 | +0.94% | 232,240 |
| Jan 12, 2026 | $173.39 | $175.19 | $171.18 | $175.00 | +0.59% | 171,781 |
| Jan 9, 2026 | $172.00 | $174.35 | $169.94 | $173.98 | +1.30% | 160,184 |
| Jan 8, 2026 | $168.91 | $171.81 | $166.57 | $171.75 | +1.90% | 188,920 |
| Jan 7, 2026 | $170.10 | $170.10 | $168.04 | $168.54 | -0.44% | 131,762 |
| Jan 6, 2026 | $167.60 | $170.02 | $167.27 | $169.29 | +0.52% | 219,115 |
| Jan 5, 2026 | $161.76 | $170.08 | $161.76 | $168.42 | +3.81% | 338,225 |
| Jan 2, 2026 | $160.23 | $163.26 | $159.67 | $162.24 | +1.31% | 361,107 |
| Dec 31, 2025 | $162.44 | $163.75 | $159.97 | $160.14 | -1.49% | 191,470 |
| Dec 30, 2025 | $163.28 | $165.33 | $161.94 | $162.57 | -0.47% | 199,333 |
| Dec 29, 2025 | $163.84 | $164.07 | $161.17 | $163.34 | -0.32% | 224,180 |
| Dec 26, 2025 | $161.51 | $164.35 | $160.49 | $163.86 | +1.49% | 441,751 |
| Dec 24, 2025 | $161.06 | $162.66 | $160.34 | $161.45 | -0.13% | 112,381 |
| Dec 23, 2025 | $160.09 | $162.74 | $160.09 | $161.66 | +0.12% | 165,391 |
| Dec 22, 2025 | $160.01 | $163.11 | $159.48 | $161.47 | +0.86% | 204,358 |
| Dec 19, 2025 | $160.62 | $162.21 | $158.04 | $160.09 | -0.29% | 487,429 |
| Dec 18, 2025 | $158.97 | $161.93 | $158.74 | $160.56 | +1.31% | 297,303 |
| Dec 17, 2025 | $158.49 | $161.11 | $158.40 | $158.48 | -0.50% | 155,395 |
| Dec 16, 2025 | $160.20 | $161.09 | $158.74 | $159.27 | -0.67% | 165,714 |
| Dec 15, 2025 | $163.01 | $163.65 | $159.93 | $160.34 | -1.27% | 207,819 |
| Dec 12, 2025 | $164.60 | $165.93 | $161.33 | $162.40 | -0.96% | 234,978 |
| Dec 11, 2025 | $159.81 | $164.82 | $159.81 | $163.97 | +3.11% | 212,343 |
| Dec 10, 2025 | $158.04 | $159.94 | $157.52 | $159.02 | +0.77% | 341,186 |
| Dec 9, 2025 | $160.79 | $162.47 | $157.62 | $157.80 | -1.63% | 228,166 |
| Dec 8, 2025 | $161.97 | $163.00 | $159.35 | $160.41 | -1.18% | 442,836 |
| Dec 5, 2025 | $162.96 | $165.24 | $161.71 | $162.33 | -0.54% | 230,186 |
| Dec 4, 2025 | $163.11 | $165.59 | $161.09 | $163.21 | +0.06% | 462,299 |
| Dec 3, 2025 | $164.59 | $167.54 | $163.04 | $163.12 | -0.74% | 311,813 |
| Dec 2, 2025 | $164.40 | $165.34 | $161.70 | $164.34 | +0.46% | 264,948 |
| Dec 1, 2025 | $160.11 | $164.50 | $159.78 | $163.58 | +1.41% | 353,882 |
| Nov 28, 2025 | $160.62 | $161.90 | $160.62 | $161.30 | +0.21% | 106,994 |
| Nov 26, 2025 | $159.35 | $162.01 | $159.35 | $160.96 | -0.04% | 296,855 |
| Nov 25, 2025 | $155.36 | $161.41 | $155.18 | $161.03 | +4.52% | 272,354 |
| Nov 24, 2025 | $155.00 | $155.41 | $153.04 | $154.07 | -1.14% | 240,570 |
| Nov 21, 2025 | $153.64 | $157.29 | $153.64 | $155.85 | +1.90% | 193,486 |
| Nov 20, 2025 | $158.02 | $158.68 | $152.86 | $152.94 | -2.04% | 168,378 |
| Nov 19, 2025 | $156.96 | $157.93 | $155.71 | $156.13 | -0.50% | 184,051 |
| Nov 18, 2025 | $154.65 | $157.24 | $153.38 | $156.92 | +0.88% | 169,720 |
| Nov 17, 2025 | $156.17 | $156.67 | $154.11 | $155.55 | -0.47% | 219,840 |
| Nov 14, 2025 | $157.28 | $158.35 | $155.85 | $156.29 | -1.87% | 189,972 |
| Nov 13, 2025 | $159.95 | $161.49 | $158.75 | $159.27 | -1.32% | 186,797 |
| Nov 12, 2025 | $160.74 | $161.46 | $159.98 | $161.40 | +0.79% | 197,869 |
| Nov 11, 2025 | $160.34 | $161.64 | $158.73 | $160.13 | -0.21% | 168,527 |
| Nov 10, 2025 | $160.14 | $161.99 | $157.36 | $160.47 | +0.95% | 181,736 |
| Nov 7, 2025 | $156.34 | $159.05 | $155.80 | $158.96 | +1.20% | 156,765 |
| Nov 6, 2025 | $159.84 | $161.17 | $156.06 | $157.07 | -1.81% | 238,764 |
| Nov 5, 2025 | $157.32 | $161.28 | $157.01 | $159.97 | +1.68% | 270,776 |
| Nov 4, 2025 | $154.74 | $157.52 | $154.74 | $157.32 | +0.86% | 208,778 |
| Nov 3, 2025 | $155.19 | $156.30 | $151.11 | $155.98 | – | 313,366 |
Seasonality
MSA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.5% | 2.5% | -4.9% | 2.9% | 3.0% | 3.8% | 2.3% | -0.6% | -1.5% | 2.0% | 4.6% | -2.5% |
| Months up | 6 of 10 | 7 of 10 | 3 of 10 | 7 of 10 | 8 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 3 of 9 |
| 2026 | 10.6% | 10.6% | -16.1% | 1.5% | -0.0% | 5.3% | 9.0% | -1.6% | -4.8% | 0.4% | -2.5% | |
| 2025 | -0.6% | -0.3% | -10.4% | 7.3% | 3.9% | 2.8% | 6.2% | -3.8% | 0.9% | -8.7% | 3.1% | -0.7% |
| 2024 | -2.3% | 11.9% | 5.1% | -6.8% | 0.0% | 4.3% | 0.5% | -2.9% | -2.9% | -6.4% | 5.0% | -4.6% |
| 2023 | -5.4% | -1.2% | -0.6% | -2.8% | 6.4% | 26.5% | -4.6% | 10.3% | -13.7% | 0.1% | 10.6% | -3.0% |
| 2022 | -9.0% | 1.6% | -4.6% | -9.1% | 6.0% | -5.0% | 6.0% | -7.1% | -8.1% | 22.8% | 5.4% | 2.3% |
| 2021 | 4.5% | 3.4% | -6.8% | 7.2% | 4.8% | -1.5% | -0.7% | -0.7% | -10.5% | 5.0% | -6.1% | 5.3% |
| 2020 | 7.3% | -10.0% | -16.8% | 11.2% | 6.1% | -3.8% | 3.6% | 6.6% | 6.5% | -1.7% | 13.6% | -0.0% |
| 2019 | 6.3% | 3.6% | 0.0% | 6.3% | -9.2% | 6.0% | -0.0% | 0.7% | 3.3% | 10.0% | 3.6% | 2.0% |
| 2018 | 1.0% | 3.5% | 3.2% | 4.3% | 7.5% | 3.6% | 4.7% | 0.6% | 5.3% | -1.9% | 4.7% | -13.5% |
| 2017 | 2.9% | 1.8% | -2.2% | 10.1% | 4.6% | 0.1% | -1.2% | -8.6% | 9.1% | -0.0% | 8.7% | -9.9% |
See a number that looks wrong?