MSC Industrial Direct Co., Inc. (MSM)
NYSE: MSM · Real-Time Price · USD
86.22
+0.38 (0.44%)
At close: Jan 5, 2026, 4:00 PM EST
86.22
0.00 (0.00%)
After-hours: Jan 5, 2026, 7:00 PM EST
MSC Industrial Direct Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 85.58 | 88.54 | 85.58 | 86.53 | - | 0.80% | 638,272 |
| Jan 2, 2026 | 83.16 | 86.32 | 83.16 | 85.84 | 85.84 | 2.07% | 714,762 |
| Dec 31, 2025 | 86.10 | 86.10 | 84.06 | 84.10 | 84.10 | -2.42% | 449,853 |
| Dec 30, 2025 | 86.54 | 87.00 | 86.05 | 86.19 | 86.19 | -0.58% | 407,488 |
| Dec 29, 2025 | 87.50 | 87.84 | 86.37 | 86.69 | 86.69 | -0.84% | 309,395 |
| Dec 26, 2025 | 87.12 | 87.56 | 86.81 | 87.42 | 87.42 | 0.45% | 268,068 |
| Dec 24, 2025 | 87.00 | 87.32 | 86.56 | 87.03 | 87.03 | 0.03% | 190,316 |
| Dec 23, 2025 | 87.34 | 87.56 | 86.84 | 87.00 | 87.00 | -0.18% | 375,010 |
| Dec 22, 2025 | 86.19 | 87.24 | 86.19 | 87.16 | 87.16 | 0.90% | 375,803 |
| Dec 19, 2025 | 85.91 | 86.90 | 85.91 | 86.38 | 86.38 | 0.15% | 970,161 |
| Dec 18, 2025 | 86.48 | 86.54 | 85.37 | 86.25 | 86.25 | 0.17% | 650,121 |
| Dec 17, 2025 | 85.25 | 86.99 | 85.11 | 86.10 | 86.10 | 0.40% | 442,821 |
| Dec 16, 2025 | 86.14 | 86.34 | 84.99 | 85.76 | 85.76 | 0.02% | 572,229 |
| Dec 15, 2025 | 87.01 | 87.20 | 85.14 | 85.74 | 85.74 | -1.15% | 537,334 |
| Dec 12, 2025 | 88.14 | 88.64 | 85.63 | 86.74 | 86.74 | 0.16% | 618,674 |
| Dec 11, 2025 | 84.93 | 86.63 | 84.20 | 86.60 | 86.60 | 2.74% | 725,242 |
| Dec 10, 2025 | 81.18 | 84.76 | 81.18 | 84.29 | 84.29 | 3.88% | 829,429 |
| Dec 9, 2025 | 81.57 | 83.23 | 81.04 | 81.14 | 81.14 | -0.96% | 566,973 |
| Dec 8, 2025 | 82.52 | 83.09 | 81.75 | 81.93 | 81.93 | -1.21% | 521,534 |
| Dec 5, 2025 | 82.18 | 83.21 | 81.63 | 82.93 | 82.93 | 0.59% | 491,373 |
| Dec 4, 2025 | 82.79 | 83.42 | 81.89 | 82.44 | 82.44 | -0.46% | 780,372 |
| Dec 3, 2025 | 86.17 | 86.25 | 81.74 | 82.82 | 82.82 | -3.50% | 1,152,840 |
| Dec 2, 2025 | 86.55 | 86.55 | 85.23 | 85.82 | 85.82 | -0.39% | 541,712 |
| Dec 1, 2025 | 88.13 | 88.13 | 84.75 | 86.16 | 86.16 | -3.15% | 945,328 |
| Nov 28, 2025 | 89.76 | 89.76 | 88.62 | 88.96 | 88.96 | -0.43% | 144,448 |
| Nov 26, 2025 | 87.86 | 89.92 | 87.86 | 89.34 | 89.34 | 1.05% | 366,381 |
| Nov 25, 2025 | 87.52 | 88.60 | 87.03 | 88.41 | 88.41 | 1.63% | 390,794 |
| Nov 24, 2025 | 87.64 | 88.00 | 86.61 | 86.99 | 86.99 | -1.26% | 725,747 |
| Nov 21, 2025 | 84.38 | 88.35 | 83.58 | 88.10 | 88.10 | 5.50% | 1,017,538 |
| Nov 20, 2025 | 85.40 | 85.77 | 82.99 | 83.51 | 83.51 | -1.47% | 470,985 |
| Nov 19, 2025 | 85.78 | 85.78 | 84.13 | 84.76 | 84.76 | -0.40% | 568,862 |
| Nov 18, 2025 | 85.48 | 86.82 | 84.67 | 85.10 | 85.10 | -0.77% | 1,104,850 |
| Nov 17, 2025 | 88.14 | 88.72 | 84.75 | 85.76 | 85.76 | -1.02% | 806,931 |
| Nov 14, 2025 | 89.04 | 89.40 | 86.43 | 86.64 | 86.64 | -3.37% | 809,478 |
| Nov 13, 2025 | 89.30 | 90.85 | 89.30 | 89.66 | 89.66 | 0.25% | 842,702 |
| Nov 12, 2025 | 88.43 | 90.00 | 88.43 | 89.44 | 89.44 | 0.19% | 714,955 |
| Nov 11, 2025 | 88.50 | 90.00 | 88.31 | 89.27 | 88.40 | 1.05% | 569,950 |
| Nov 10, 2025 | 88.14 | 89.61 | 87.58 | 88.34 | 87.48 | 0.35% | 571,928 |
| Nov 7, 2025 | 85.55 | 88.09 | 85.41 | 88.03 | 87.17 | 2.85% | 626,386 |
| Nov 6, 2025 | 86.74 | 87.23 | 85.42 | 85.59 | 84.76 | -1.26% | 437,156 |
| Nov 5, 2025 | 86.55 | 87.57 | 85.88 | 86.68 | 85.84 | 0.30% | 397,531 |
| Nov 4, 2025 | 85.09 | 87.00 | 85.09 | 86.42 | 85.58 | 1.92% | 706,898 |
| Nov 3, 2025 | 84.14 | 84.83 | 83.17 | 84.79 | 83.96 | -0.14% | 467,189 |
| Oct 31, 2025 | 84.84 | 85.35 | 84.28 | 84.91 | 84.08 | -0.20% | 572,998 |
| Oct 30, 2025 | 83.68 | 85.62 | 83.68 | 85.08 | 84.25 | 1.03% | 552,026 |
| Oct 29, 2025 | 83.83 | 85.09 | 83.10 | 84.21 | 83.39 | -0.12% | 747,501 |
| Oct 28, 2025 | 85.50 | 85.81 | 84.05 | 84.31 | 83.49 | -1.73% | 835,827 |
| Oct 27, 2025 | 88.01 | 88.26 | 85.55 | 85.79 | 84.95 | -2.51% | 874,176 |
| Oct 24, 2025 | 91.36 | 91.37 | 87.30 | 88.00 | 87.14 | -1.93% | 790,188 |
| Oct 23, 2025 | 90.03 | 91.79 | 87.39 | 89.73 | 88.86 | 3.09% | 1,585,732 |