MSC Industrial Direct Co., Inc. (MSM)
NYSE: MSM · Real-Time Price · USD
91.55
-0.72 (-0.78%)
At close: Apr 1, 2026, 4:00 PM EDT
92.00
+0.45 (0.49%)
After-hours: Apr 1, 2026, 7:00 PM EDT
MSC Industrial Direct Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 88.58 | 92.63 | 87.48 | 91.55 | 91.55 | -0.78% | 1,049,409 |
| Mar 31, 2026 | 88.94 | 93.38 | 88.94 | 92.27 | 92.27 | 2.56% | 838,801 |
| Mar 30, 2026 | 91.00 | 91.35 | 89.49 | 89.97 | 89.97 | -0.37% | 429,773 |
| Mar 27, 2026 | 90.04 | 90.98 | 87.59 | 90.30 | 90.30 | 0.92% | 467,828 |
| Mar 26, 2026 | 91.44 | 92.94 | 89.20 | 89.48 | 89.48 | -2.63% | 527,063 |
| Mar 25, 2026 | 91.32 | 91.97 | 89.20 | 91.90 | 91.90 | 1.52% | 661,079 |
| Mar 24, 2026 | 87.31 | 90.74 | 86.19 | 90.52 | 90.52 | 3.91% | 783,233 |
| Mar 23, 2026 | 87.60 | 89.78 | 85.54 | 87.11 | 87.11 | 1.62% | 739,925 |
| Mar 20, 2026 | 86.24 | 87.17 | 85.15 | 85.72 | 85.72 | -1.34% | 1,839,384 |
| Mar 19, 2026 | 87.42 | 87.56 | 85.99 | 86.88 | 86.88 | -1.21% | 441,370 |
| Mar 18, 2026 | 89.51 | 90.31 | 87.85 | 87.94 | 87.94 | -2.35% | 535,817 |
| Mar 17, 2026 | 89.96 | 90.84 | 87.64 | 90.06 | 90.06 | 0.69% | 424,121 |
| Mar 16, 2026 | 90.54 | 92.00 | 89.41 | 89.44 | 89.44 | -1.96% | 588,469 |
| Mar 13, 2026 | 90.90 | 91.96 | 89.27 | 91.23 | 91.23 | 1.07% | 513,082 |
| Mar 12, 2026 | 91.63 | 93.99 | 90.23 | 90.26 | 90.26 | -2.36% | 880,840 |
| Mar 11, 2026 | 89.41 | 92.53 | 88.33 | 92.44 | 92.44 | 2.55% | 887,466 |
| Mar 10, 2026 | 89.82 | 91.40 | 88.85 | 90.14 | 90.14 | -0.01% | 538,685 |
| Mar 9, 2026 | 90.27 | 90.34 | 87.12 | 90.15 | 90.15 | -1.38% | 552,638 |
| Mar 6, 2026 | 91.34 | 91.90 | 89.68 | 91.41 | 91.41 | -1.26% | 593,663 |
| Mar 5, 2026 | 93.41 | 95.18 | 92.03 | 92.58 | 92.58 | 1.14% | 1,018,029 |
| Mar 4, 2026 | 93.19 | 93.28 | 91.48 | 91.54 | 91.54 | -1.46% | 657,812 |
| Mar 3, 2026 | 91.84 | 93.02 | 90.09 | 92.90 | 92.90 | -1.25% | 618,823 |
| Mar 2, 2026 | 93.39 | 94.88 | 91.83 | 94.08 | 94.08 | 0.26% | 663,210 |
| Feb 27, 2026 | 93.31 | 93.95 | 92.06 | 93.84 | 93.84 | 0.57% | 684,923 |
| Feb 26, 2026 | 93.88 | 94.08 | 92.02 | 93.31 | 93.31 | 0.26% | 439,515 |
| Feb 25, 2026 | 93.70 | 94.25 | 91.96 | 93.07 | 93.07 | -0.65% | 351,447 |
| Feb 24, 2026 | 92.17 | 94.32 | 91.98 | 93.68 | 93.68 | 2.01% | 305,740 |
| Feb 23, 2026 | 93.36 | 94.07 | 91.09 | 91.83 | 91.83 | -2.16% | 350,536 |
| Feb 20, 2026 | 93.74 | 94.29 | 91.66 | 93.86 | 93.86 | -0.01% | 679,234 |
| Feb 19, 2026 | 93.12 | 93.93 | 92.69 | 93.87 | 93.87 | 0.31% | 349,687 |
| Feb 18, 2026 | 93.44 | 94.19 | 92.77 | 93.58 | 93.58 | 0.12% | 282,836 |
| Feb 17, 2026 | 93.12 | 94.15 | 92.72 | 93.47 | 93.47 | -0.61% | 531,890 |
| Feb 13, 2026 | 92.30 | 94.15 | 91.71 | 94.04 | 94.04 | 2.17% | 439,854 |
| Feb 12, 2026 | 95.62 | 96.99 | 91.95 | 92.04 | 92.04 | -3.12% | 891,099 |
| Feb 11, 2026 | 95.15 | 96.81 | 93.95 | 95.00 | 95.00 | 0.65% | 471,174 |
| Feb 10, 2026 | 94.26 | 95.19 | 93.64 | 94.39 | 94.39 | 0.22% | 559,920 |
| Feb 9, 2026 | 95.40 | 95.55 | 92.86 | 94.18 | 94.18 | -1.44% | 539,708 |
| Feb 6, 2026 | 93.50 | 96.51 | 93.50 | 95.56 | 95.56 | 0.64% | 907,683 |
| Feb 5, 2026 | 93.38 | 95.49 | 92.85 | 94.95 | 94.95 | 1.04% | 1,092,882 |
| Feb 4, 2026 | 92.67 | 95.60 | 92.26 | 93.97 | 93.97 | 3.06% | 1,592,804 |
| Feb 3, 2026 | 87.70 | 91.22 | 87.70 | 91.18 | 91.18 | 3.19% | 1,040,701 |
| Feb 2, 2026 | 84.34 | 88.46 | 84.30 | 88.36 | 88.36 | 4.77% | 755,908 |
| Jan 30, 2026 | 83.65 | 84.59 | 82.84 | 84.34 | 84.34 | 0.11% | 810,574 |
| Jan 29, 2026 | 84.26 | 84.60 | 83.08 | 84.25 | 84.25 | 0.92% | 694,088 |
| Jan 28, 2026 | 83.53 | 84.11 | 83.19 | 83.48 | 83.48 | -0.13% | 405,096 |
| Jan 27, 2026 | 83.90 | 84.05 | 82.30 | 83.59 | 83.59 | -0.76% | 631,009 |
| Jan 26, 2026 | 86.03 | 86.03 | 84.02 | 84.23 | 84.23 | -1.80% | 636,562 |
| Jan 23, 2026 | 87.75 | 87.75 | 85.03 | 85.77 | 85.77 | -2.31% | 447,335 |
| Jan 22, 2026 | 87.55 | 88.01 | 87.00 | 87.80 | 87.80 | 0.49% | 496,331 |
| Jan 21, 2026 | 86.17 | 87.95 | 85.96 | 87.37 | 87.37 | 2.10% | 522,423 |