MSC Industrial Direct Co., Inc. (MSM)
NYSE: MSM · Real-Time Price · USD
81.01
-0.97 (-1.18%)
Jun 13, 2025, 4:00 PM - Market closed
MSC Industrial Direct Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 81.13 | 81.96 | 80.80 | 81.01 | 81.01 | -1.18% | 216,990 |
| Jun 12, 2025 | 81.31 | 82.04 | 80.60 | 81.98 | 81.98 | -0.23% | 276,898 |
| Jun 11, 2025 | 83.00 | 83.36 | 81.93 | 82.17 | 82.17 | -0.88% | 381,213 |
| Jun 10, 2025 | 81.98 | 82.99 | 81.69 | 82.90 | 82.90 | 1.49% | 290,212 |
| Jun 9, 2025 | 81.62 | 82.35 | 81.14 | 81.68 | 81.68 | 0.64% | 398,640 |
| Jun 6, 2025 | 81.97 | 81.97 | 80.83 | 81.16 | 81.16 | 0.81% | 364,294 |
| Jun 5, 2025 | 80.76 | 80.76 | 79.66 | 80.51 | 80.51 | -0.05% | 279,774 |
| Jun 4, 2025 | 81.68 | 81.73 | 80.39 | 80.55 | 80.55 | -1.13% | 248,051 |
| Jun 3, 2025 | 79.96 | 81.61 | 79.78 | 81.47 | 81.47 | 1.84% | 359,288 |
| Jun 2, 2025 | 80.98 | 80.98 | 79.07 | 80.00 | 80.00 | -1.48% | 370,199 |
| May 30, 2025 | 81.77 | 82.01 | 81.05 | 81.20 | 81.20 | -0.96% | 461,112 |
| May 29, 2025 | 83.18 | 83.18 | 80.45 | 81.99 | 81.99 | -1.18% | 619,666 |
| May 28, 2025 | 84.06 | 84.25 | 82.76 | 82.97 | 82.97 | -1.00% | 449,447 |
| May 27, 2025 | 80.50 | 83.94 | 79.65 | 83.81 | 83.81 | 6.52% | 884,917 |
| May 23, 2025 | 77.79 | 78.87 | 77.78 | 78.68 | 78.68 | -0.48% | 353,418 |
| May 22, 2025 | 78.86 | 79.52 | 77.99 | 79.06 | 79.06 | 0.06% | 323,929 |
| May 21, 2025 | 80.54 | 80.80 | 78.90 | 79.01 | 79.01 | -2.71% | 333,247 |
| May 20, 2025 | 81.51 | 82.29 | 81.08 | 81.21 | 81.21 | -0.85% | 372,634 |
| May 19, 2025 | 80.42 | 82.07 | 80.40 | 81.91 | 81.91 | 0.55% | 525,689 |
| May 16, 2025 | 80.09 | 81.59 | 79.71 | 81.46 | 81.46 | 2.00% | 582,130 |
| May 15, 2025 | 78.85 | 80.00 | 78.67 | 79.86 | 79.86 | 1.00% | 311,157 |
| May 14, 2025 | 78.66 | 79.72 | 78.34 | 79.07 | 79.07 | 0.05% | 379,722 |
| May 13, 2025 | 79.40 | 79.81 | 78.73 | 79.03 | 79.03 | 0.25% | 386,233 |
| May 12, 2025 | 79.28 | 79.61 | 77.72 | 78.83 | 78.83 | 3.44% | 327,602 |
| May 9, 2025 | 76.42 | 76.42 | 75.37 | 76.21 | 76.21 | 0.25% | 311,813 |
| May 8, 2025 | 75.88 | 77.13 | 75.57 | 76.02 | 76.02 | 1.41% | 392,990 |
| May 7, 2025 | 75.88 | 76.25 | 74.30 | 74.96 | 74.96 | -0.61% | 350,958 |
| May 6, 2025 | 76.31 | 76.58 | 75.12 | 75.42 | 75.42 | -2.38% | 395,723 |
| May 5, 2025 | 77.25 | 78.22 | 76.89 | 77.26 | 77.26 | -0.50% | 209,069 |
| May 2, 2025 | 76.82 | 78.08 | 76.17 | 77.65 | 77.65 | 2.32% | 371,811 |
| May 1, 2025 | 76.57 | 77.18 | 75.71 | 75.89 | 75.89 | -0.77% | 321,343 |
| Apr 30, 2025 | 76.76 | 76.76 | 74.79 | 76.48 | 76.48 | -0.66% | 653,587 |
| Apr 29, 2025 | 76.59 | 77.34 | 76.17 | 76.99 | 76.99 | -0.10% | 506,164 |
| Apr 28, 2025 | 77.97 | 78.43 | 75.98 | 77.07 | 77.07 | -0.72% | 298,597 |
| Apr 25, 2025 | 77.63 | 78.02 | 77.11 | 77.63 | 77.63 | -0.47% | 300,604 |
| Apr 24, 2025 | 76.42 | 78.10 | 75.78 | 78.00 | 78.00 | 2.32% | 529,643 |
| Apr 23, 2025 | 77.73 | 78.50 | 75.76 | 76.23 | 76.23 | 0.22% | 645,398 |
| Apr 22, 2025 | 76.81 | 77.54 | 75.33 | 76.06 | 76.06 | 0.17% | 865,314 |
| Apr 21, 2025 | 76.59 | 77.09 | 75.48 | 75.93 | 75.93 | -1.79% | 551,051 |
| Apr 17, 2025 | 75.82 | 77.55 | 75.59 | 77.31 | 77.31 | 1.94% | 545,589 |
| Apr 16, 2025 | 76.44 | 76.99 | 74.89 | 75.84 | 75.84 | -1.56% | 584,197 |
| Apr 15, 2025 | 77.52 | 78.99 | 76.55 | 77.04 | 77.04 | -1.21% | 550,274 |
| Apr 14, 2025 | 78.08 | 78.49 | 76.86 | 77.98 | 77.98 | 0.35% | 777,160 |
| Apr 11, 2025 | 75.51 | 77.88 | 74.08 | 77.71 | 77.71 | 2.63% | 1,123,029 |
| Apr 10, 2025 | 75.27 | 76.19 | 73.09 | 75.72 | 75.72 | 0.72% | 724,652 |
| Apr 9, 2025 | 68.56 | 75.42 | 68.11 | 75.18 | 75.18 | 7.14% | 726,755 |
| Apr 8, 2025 | 71.93 | 74.01 | 69.52 | 70.17 | 69.39 | 0.03% | 952,552 |
| Apr 7, 2025 | 69.25 | 73.12 | 68.10 | 70.15 | 69.37 | -1.50% | 1,202,081 |
| Apr 4, 2025 | 73.14 | 73.15 | 70.13 | 71.22 | 70.42 | -5.24% | 986,618 |
| Apr 3, 2025 | 77.09 | 77.35 | 72.73 | 75.16 | 74.32 | -5.20% | 1,376,875 |