MSC Industrial Direct Co., Inc. (MSM)
NYSE: MSM · Real-Time Price · USD
90.78
-0.15 (-0.16%)
Sep 29, 2025, 3:29 PM EDT - Market open

MSC Industrial Direct Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202591.5891.5890.4590.63--0.33%163,540
Sep 26, 202589.2890.9989.2790.9390.931.94%488,449
Sep 25, 202588.7290.5288.4389.2089.200.31%830,443
Sep 24, 202590.7891.2088.8188.9288.92-2.14%538,226
Sep 23, 202591.3492.2790.5090.8690.860.01%378,194
Sep 22, 202590.7891.2290.1890.8590.85-0.15%626,728
Sep 19, 202593.0093.3090.7290.9990.99-1.98%1,231,738
Sep 18, 202591.4693.1591.0192.8392.831.74%426,363
Sep 17, 202592.3993.3790.9191.2491.24-0.63%400,903
Sep 16, 202592.1992.6490.6791.8291.82-0.05%349,194
Sep 15, 202591.5992.2090.8391.8791.870.57%388,042
Sep 12, 202592.1492.1991.2091.3591.35-1.03%343,057
Sep 11, 202591.6092.7690.8292.3092.300.76%387,816
Sep 10, 202591.2792.5191.1491.6091.60-0.30%411,438
Sep 9, 202592.3692.5691.3691.8891.88-1.10%520,319
Sep 8, 202592.4994.3191.7892.9092.900.68%819,666
Sep 5, 202592.7693.1191.3792.2792.27-0.42%606,372
Sep 4, 202590.6092.6790.3292.6692.662.62%490,291
Sep 3, 202589.0590.3588.6090.2990.291.20%545,947
Sep 2, 202589.3789.9888.4889.2289.22-1.12%541,574
Aug 29, 202591.0391.6189.3690.2390.23-0.81%468,213
Aug 28, 202592.0092.0090.3890.9790.97-0.81%413,173
Aug 27, 202590.8791.8590.8291.7191.710.63%395,001
Aug 26, 202590.6591.7390.5291.1491.140.53%649,287
Aug 25, 202590.3391.0090.2190.6690.66-0.19%237,358
Aug 22, 202587.1890.9587.1890.8390.834.51%333,090
Aug 21, 202587.6787.7486.6786.9186.91-0.87%291,457
Aug 20, 202588.6588.9887.3787.6787.67-1.56%425,265
Aug 19, 202587.2489.8887.2489.0689.062.33%595,758
Aug 18, 202587.0287.4386.0787.0387.030.20%326,642
Aug 15, 202587.7987.9986.5686.8686.86-0.82%329,973
Aug 14, 202587.9588.1287.1787.5887.58-1.41%225,598
Aug 13, 202586.4688.9586.4688.8388.832.82%286,903
Aug 12, 202585.1286.5384.8986.3986.391.76%383,180
Aug 11, 202586.1486.4184.3484.9084.90-1.39%274,048
Aug 8, 202586.5186.7985.7186.1086.100.12%342,279
Aug 7, 202586.3386.4985.2786.0086.000.44%348,029
Aug 6, 202585.9886.0485.2085.6285.62-0.57%349,720
Aug 5, 202585.4586.2685.0386.1186.110.77%320,398
Aug 4, 202585.2985.9984.9585.4585.450.31%358,618
Aug 1, 202585.0085.5183.9685.1985.19-1.65%477,635
Jul 31, 202586.1887.8186.1886.6286.62-0.49%607,804
Jul 30, 202587.6388.2386.2187.0587.05-0.27%811,477
Jul 29, 202588.4388.8486.7587.2987.29-0.58%601,374
Jul 28, 202587.3588.2186.7187.8087.800.50%457,360
Jul 25, 202587.2387.4186.2087.3687.360.34%388,920
Jul 24, 202587.3587.6786.7687.0687.06-0.63%336,298
Jul 23, 202587.9088.7387.4387.6187.610.55%572,921
Jul 22, 202586.0987.5986.0987.1387.131.35%515,092
Jul 21, 202587.9187.9885.7585.9785.97-1.70%469,545