MSC Industrial Direct Co., Inc. (MSM)
NYSE: MSM · Real-Time Price · USD
92.27
-0.39 (-0.42%)
At close: Sep 5, 2025, 4:00 PM
92.33
+0.06 (0.07%)
After-hours: Sep 5, 2025, 7:55 PM EDT
MSC Industrial Direct Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 92.76 | 93.11 | 91.37 | 92.27 | 92.27 | -0.42% | 606,273 |
| Sep 4, 2025 | 90.60 | 92.67 | 90.32 | 92.66 | 92.66 | 2.62% | 490,291 |
| Sep 3, 2025 | 89.05 | 90.35 | 88.60 | 90.29 | 90.29 | 1.20% | 545,947 |
| Sep 2, 2025 | 89.37 | 89.98 | 88.48 | 89.22 | 89.22 | -1.12% | 541,574 |
| Aug 29, 2025 | 91.03 | 91.61 | 89.36 | 90.23 | 90.23 | -0.81% | 468,213 |
| Aug 28, 2025 | 92.00 | 92.00 | 90.38 | 90.97 | 90.97 | -0.81% | 413,173 |
| Aug 27, 2025 | 90.87 | 91.85 | 90.82 | 91.71 | 91.71 | 0.63% | 395,001 |
| Aug 26, 2025 | 90.65 | 91.73 | 90.52 | 91.14 | 91.14 | 0.53% | 649,287 |
| Aug 25, 2025 | 90.33 | 91.00 | 90.21 | 90.66 | 90.66 | -0.19% | 237,358 |
| Aug 22, 2025 | 87.18 | 90.95 | 87.18 | 90.83 | 90.83 | 4.51% | 333,090 |
| Aug 21, 2025 | 87.67 | 87.74 | 86.67 | 86.91 | 86.91 | -0.87% | 291,457 |
| Aug 20, 2025 | 88.65 | 88.98 | 87.37 | 87.67 | 87.67 | -1.56% | 425,265 |
| Aug 19, 2025 | 87.24 | 89.88 | 87.24 | 89.06 | 89.06 | 2.33% | 595,758 |
| Aug 18, 2025 | 87.02 | 87.43 | 86.07 | 87.03 | 87.03 | 0.20% | 326,642 |
| Aug 15, 2025 | 87.79 | 87.99 | 86.56 | 86.86 | 86.86 | -0.82% | 329,973 |
| Aug 14, 2025 | 87.95 | 88.12 | 87.17 | 87.58 | 87.58 | -1.41% | 225,598 |
| Aug 13, 2025 | 86.46 | 88.95 | 86.46 | 88.83 | 88.83 | 2.82% | 286,903 |
| Aug 12, 2025 | 85.12 | 86.53 | 84.89 | 86.39 | 86.39 | 1.76% | 383,180 |
| Aug 11, 2025 | 86.14 | 86.41 | 84.34 | 84.90 | 84.90 | -1.39% | 274,048 |
| Aug 8, 2025 | 86.51 | 86.79 | 85.71 | 86.10 | 86.10 | 0.12% | 342,279 |
| Aug 7, 2025 | 86.33 | 86.49 | 85.27 | 86.00 | 86.00 | 0.44% | 348,029 |
| Aug 6, 2025 | 85.98 | 86.04 | 85.20 | 85.62 | 85.62 | -0.57% | 349,720 |
| Aug 5, 2025 | 85.45 | 86.26 | 85.03 | 86.11 | 86.11 | 0.77% | 320,398 |
| Aug 4, 2025 | 85.29 | 85.99 | 84.95 | 85.45 | 85.45 | 0.31% | 358,618 |
| Aug 1, 2025 | 85.00 | 85.51 | 83.96 | 85.19 | 85.19 | -1.65% | 477,635 |
| Jul 31, 2025 | 86.18 | 87.81 | 86.18 | 86.62 | 86.62 | -0.49% | 607,804 |
| Jul 30, 2025 | 87.63 | 88.23 | 86.21 | 87.05 | 87.05 | -0.27% | 811,477 |
| Jul 29, 2025 | 88.43 | 88.84 | 86.75 | 87.29 | 87.29 | -0.58% | 601,374 |
| Jul 28, 2025 | 87.35 | 88.21 | 86.71 | 87.80 | 87.80 | 0.50% | 457,360 |
| Jul 25, 2025 | 87.23 | 87.41 | 86.20 | 87.36 | 87.36 | 0.34% | 388,920 |
| Jul 24, 2025 | 87.35 | 87.67 | 86.76 | 87.06 | 87.06 | -0.63% | 336,298 |
| Jul 23, 2025 | 87.90 | 88.73 | 87.43 | 87.61 | 87.61 | 0.55% | 572,921 |
| Jul 22, 2025 | 86.09 | 87.59 | 86.09 | 87.13 | 87.13 | 1.35% | 515,092 |
| Jul 21, 2025 | 87.91 | 87.98 | 85.75 | 85.97 | 85.97 | -1.70% | 469,545 |
| Jul 18, 2025 | 87.50 | 87.52 | 86.45 | 87.46 | 87.46 | 0.33% | 756,010 |
| Jul 17, 2025 | 86.57 | 87.29 | 85.90 | 87.17 | 87.17 | 0.74% | 780,287 |
| Jul 16, 2025 | 87.92 | 88.61 | 85.82 | 86.53 | 86.53 | -2.20% | 728,442 |
| Jul 15, 2025 | 90.26 | 90.44 | 88.40 | 88.48 | 88.48 | -1.89% | 641,860 |
| Jul 14, 2025 | 90.25 | 90.87 | 88.88 | 90.18 | 90.18 | -0.22% | 777,275 |
| Jul 11, 2025 | 90.88 | 91.12 | 89.47 | 90.38 | 90.38 | -1.40% | 648,680 |
| Jul 10, 2025 | 90.86 | 92.68 | 90.00 | 91.66 | 91.66 | 1.06% | 1,017,390 |
| Jul 9, 2025 | 90.60 | 90.76 | 89.14 | 90.70 | 90.70 | -0.07% | 714,997 |
| Jul 8, 2025 | 89.35 | 91.73 | 89.15 | 90.76 | 89.92 | 1.54% | 1,040,005 |
| Jul 7, 2025 | 89.52 | 89.67 | 88.29 | 89.38 | 88.55 | -0.66% | 949,340 |
| Jul 3, 2025 | 90.00 | 90.79 | 88.72 | 89.97 | 89.14 | 0.40% | 706,491 |
| Jul 2, 2025 | 90.36 | 90.38 | 88.01 | 89.61 | 88.78 | -0.79% | 1,124,969 |
| Jul 1, 2025 | 89.07 | 90.85 | 83.63 | 90.32 | 89.48 | 6.23% | 2,756,475 |
| Jun 30, 2025 | 85.46 | 85.81 | 84.66 | 85.02 | 84.23 | -0.54% | 1,379,048 |
| Jun 27, 2025 | 85.50 | 85.94 | 84.40 | 85.48 | 84.69 | 0.84% | 1,482,868 |
| Jun 26, 2025 | 82.18 | 84.85 | 82.08 | 84.77 | 83.98 | 3.52% | 663,675 |