MSC Industrial Direct Co., Inc. (MSM)
NYSE: MSM · Real-Time Price · USD
86.64
-3.02 (-3.37%)
Nov 14, 2025, 4:00 PM EST - Market closed
MSC Industrial Direct Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 89.04 | 89.40 | 86.43 | 86.64 | 86.64 | -3.37% | 809,008 |
| 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 | 88.41 | 1.05% | 569,950 |
| Nov 10, 2025 | 88.14 | 89.61 | 87.58 | 88.34 | 87.49 | 0.35% | 571,928 |
| Nov 7, 2025 | 85.55 | 88.09 | 85.41 | 88.03 | 87.18 | 2.85% | 626,386 |
| Nov 6, 2025 | 86.74 | 87.23 | 85.42 | 85.59 | 84.77 | -1.26% | 437,156 |
| Nov 5, 2025 | 86.55 | 87.57 | 85.88 | 86.68 | 85.85 | 0.30% | 397,490 |
| Nov 4, 2025 | 85.09 | 87.00 | 85.09 | 86.42 | 85.59 | 1.92% | 706,898 |
| Nov 3, 2025 | 84.14 | 84.83 | 83.17 | 84.79 | 83.97 | -0.14% | 467,189 |
| Oct 31, 2025 | 84.84 | 85.35 | 84.28 | 84.91 | 84.09 | -0.20% | 572,998 |
| Oct 30, 2025 | 83.68 | 85.62 | 83.68 | 85.08 | 84.26 | 1.03% | 552,026 |
| Oct 29, 2025 | 83.83 | 85.09 | 83.10 | 84.21 | 83.40 | -0.12% | 747,501 |
| Oct 28, 2025 | 85.50 | 85.81 | 84.05 | 84.31 | 83.50 | -1.73% | 835,827 |
| Oct 27, 2025 | 88.01 | 88.26 | 85.55 | 85.79 | 84.96 | -2.51% | 874,176 |
| Oct 24, 2025 | 91.36 | 91.37 | 87.30 | 88.00 | 87.15 | -1.93% | 790,188 |
| Oct 23, 2025 | 90.03 | 91.79 | 87.39 | 89.73 | 88.87 | 3.09% | 1,585,732 |
| Oct 22, 2025 | 88.12 | 88.76 | 86.85 | 87.04 | 86.20 | -1.12% | 1,220,005 |
| Oct 21, 2025 | 86.62 | 88.91 | 86.62 | 88.03 | 87.18 | 1.27% | 429,133 |
| Oct 20, 2025 | 86.46 | 87.61 | 86.46 | 86.93 | 86.09 | 1.20% | 553,063 |
| Oct 17, 2025 | 85.64 | 86.46 | 85.04 | 85.90 | 85.07 | 0.55% | 414,231 |
| Oct 16, 2025 | 85.65 | 85.90 | 84.88 | 85.43 | 84.61 | 0.18% | 466,594 |
| Oct 15, 2025 | 87.27 | 87.27 | 84.20 | 85.28 | 84.46 | -1.94% | 939,000 |
| Oct 14, 2025 | 84.75 | 87.56 | 84.46 | 86.97 | 86.13 | 1.34% | 677,778 |
| Oct 13, 2025 | 85.99 | 86.77 | 85.25 | 85.82 | 84.99 | 0.16% | 667,615 |
| Oct 10, 2025 | 89.11 | 89.44 | 85.42 | 85.68 | 84.86 | -3.28% | 449,206 |
| Oct 9, 2025 | 89.71 | 90.07 | 88.43 | 88.59 | 87.74 | -1.05% | 354,229 |
| Oct 8, 2025 | 87.63 | 90.22 | 86.93 | 89.53 | 88.67 | -0.79% | 559,324 |
| Oct 7, 2025 | 92.22 | 92.43 | 89.63 | 90.24 | 89.37 | -2.02% | 376,027 |
| Oct 6, 2025 | 92.17 | 92.85 | 91.72 | 92.10 | 91.21 | 0.12% | 466,507 |
| Oct 3, 2025 | 91.98 | 92.93 | 91.25 | 91.99 | 91.10 | 0.02% | 523,676 |
| Oct 2, 2025 | 91.03 | 92.02 | 90.91 | 91.97 | 91.08 | 0.80% | 389,910 |
| Oct 1, 2025 | 91.46 | 92.06 | 90.96 | 91.24 | 90.36 | -0.98% | 435,547 |
| Sep 30, 2025 | 90.86 | 92.41 | 90.27 | 92.14 | 91.25 | 1.43% | 577,671 |
| Sep 29, 2025 | 91.58 | 91.58 | 90.45 | 90.84 | 89.97 | -0.10% | 357,839 |
| Sep 26, 2025 | 89.28 | 90.99 | 89.27 | 90.93 | 90.05 | 1.94% | 488,449 |
| Sep 25, 2025 | 88.72 | 90.52 | 88.43 | 89.20 | 88.34 | 0.31% | 830,443 |
| Sep 24, 2025 | 90.78 | 91.20 | 88.81 | 88.92 | 88.06 | -2.14% | 538,226 |
| Sep 23, 2025 | 91.34 | 92.27 | 90.50 | 90.86 | 89.99 | 0.01% | 378,194 |
| Sep 22, 2025 | 90.78 | 91.22 | 90.18 | 90.85 | 89.98 | -0.15% | 626,728 |
| Sep 19, 2025 | 93.00 | 93.30 | 90.72 | 90.99 | 90.11 | -1.98% | 1,231,738 |
| Sep 18, 2025 | 91.46 | 93.15 | 91.01 | 92.83 | 91.94 | 1.74% | 426,363 |
| Sep 17, 2025 | 92.39 | 93.37 | 90.91 | 91.24 | 90.36 | -0.63% | 400,903 |
| Sep 16, 2025 | 92.19 | 92.64 | 90.67 | 91.82 | 90.94 | -0.05% | 349,194 |
| Sep 15, 2025 | 91.59 | 92.20 | 90.83 | 91.87 | 90.99 | 0.57% | 388,042 |
| Sep 12, 2025 | 92.14 | 92.19 | 91.20 | 91.35 | 90.47 | -1.03% | 343,057 |
| Sep 11, 2025 | 91.60 | 92.76 | 90.82 | 92.30 | 91.41 | 0.76% | 387,816 |
| Sep 10, 2025 | 91.27 | 92.51 | 91.14 | 91.60 | 90.72 | -0.30% | 411,438 |
| Sep 9, 2025 | 92.36 | 92.56 | 91.36 | 91.88 | 91.00 | -1.10% | 520,319 |
| Sep 8, 2025 | 92.49 | 94.31 | 91.78 | 92.90 | 92.01 | 0.68% | 819,666 |