MSC Industrial Direct Co., Inc. (FRA:98M)
Germany · Delayed Price · Currency is EUR 79.38
+0.58 (0.74%)
Last updated: Feb 20, 2026, 8:04 AM CET
MSC Industrial Direct Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | 0.74% | - |
| Feb 19, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 0.51% | - |
| Feb 18, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -0.25% | - |
| Feb 17, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -0.30% | - |
| Feb 16, 2026 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | 2.55% | - |
| Feb 13, 2026 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | -3.56% | - |
| Feb 12, 2026 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | 1.17% | - |
| Feb 11, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 0.41% | - |
| Feb 10, 2026 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | -2.07% | - |
| Feb 9, 2026 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | 0.43% | - |
| Feb 6, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 0.99% | - |
| Feb 5, 2026 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | 3.05% | - |
| Feb 4, 2026 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | 1.70% | - |
| Feb 3, 2026 | 74.32 | 75.40 | 74.32 | 75.40 | 75.40 | 7.71% | 188 |
| Feb 2, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.52% | - |
| Jan 30, 2026 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | 0.84% | - |
| Jan 29, 2026 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | -0.20% | - |
| Jan 28, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -1.65% | - |
| Jan 27, 2026 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | -1.84% | - |
| Jan 26, 2026 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | -3.45% | - |
| Jan 23, 2026 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | -0.03% | - |
| Jan 22, 2026 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | 2.40% | - |
| Jan 21, 2026 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | 1.74% | - |
| Jan 20, 2026 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | -0.64% | - |
| Jan 19, 2026 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | -2.74% | - |
| Jan 16, 2026 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | 2.19% | - |
| Jan 15, 2026 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | 1.89% | - |
| Jan 14, 2026 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | -0.39% | - |
| Jan 13, 2026 | 71.12 | 71.12 | 71.12 | 71.12 | 70.37 | -1.96% | - |
| Jan 12, 2026 | 72.54 | 72.54 | 72.54 | 72.54 | 71.78 | 1.43% | 1 |
| Jan 9, 2026 | 71.52 | 71.52 | 71.52 | 71.52 | 70.77 | 4.14% | - |
| Jan 8, 2026 | 68.68 | 68.68 | 68.68 | 68.68 | 67.96 | -4.88% | - |
| Jan 7, 2026 | 72.18 | 72.20 | 72.18 | 72.20 | 71.44 | -1.01% | 50 |
| Jan 6, 2026 | 72.94 | 72.94 | 72.94 | 72.94 | 72.17 | -2.62% | - |
| Jan 5, 2026 | 72.98 | 74.90 | 72.98 | 74.90 | 74.11 | 5.29% | 2 |
| Jan 2, 2026 | 71.14 | 71.14 | 71.14 | 71.14 | 70.39 | -2.55% | - |
| Dec 30, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.23 | -0.92% | - |
| Dec 29, 2025 | 73.68 | 73.68 | 73.68 | 73.68 | 72.91 | 0.35% | - |
| Dec 23, 2025 | 73.42 | 73.42 | 73.42 | 73.42 | 72.65 | 0.22% | - |
| Dec 22, 2025 | 73.26 | 73.26 | 73.26 | 73.26 | 72.49 | 0.55% | - |
| Dec 19, 2025 | 72.86 | 72.86 | 72.86 | 72.86 | 72.09 | 0.25% | - |
| Dec 18, 2025 | 72.68 | 72.68 | 72.68 | 72.68 | 71.92 | -0.08% | - |
| Dec 17, 2025 | 72.74 | 72.74 | 72.74 | 72.74 | 71.98 | 0.72% | - |
| Dec 16, 2025 | 72.22 | 72.22 | 72.22 | 72.22 | 71.46 | -3.22% | - |
| Dec 15, 2025 | 73.58 | 74.62 | 73.58 | 74.62 | 73.84 | 1.66% | 5 |
| Dec 12, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 72.63 | 2.97% | - |
| Dec 11, 2025 | 71.28 | 71.28 | 71.28 | 71.28 | 70.53 | 2.95% | - |
| Dec 10, 2025 | 69.24 | 69.24 | 69.24 | 69.24 | 68.51 | -0.89% | - |
| Dec 9, 2025 | 69.86 | 69.86 | 69.86 | 69.86 | 69.13 | -1.10% | - |
| Dec 8, 2025 | 70.64 | 70.64 | 70.64 | 70.64 | 69.90 | 0.60% | - |