MSC Industrial Direct Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	83.62	83.67	80.11	80.71	80.71	-2.81%	1,210,220
Feb 20, 2025	82.50	83.31	81.15	83.04	83.04	0.37%	488,295
Feb 19, 2025	81.73	82.94	81.73	82.73	82.73	0.32%	372,839
Feb 18, 2025	81.59	82.89	81.19	82.47	82.47	1.25%	263,392
Feb 14, 2025	82.31	83.00	80.49	81.45	81.45	-0.65%	480,956
Feb 13, 2025	81.36	82.31	81.18	81.98	81.98	1.15%	320,873
Feb 12, 2025	80.20	81.40	80.16	81.05	81.05	-0.25%	338,803
Feb 11, 2025	80.20	81.92	80.04	81.25	81.25	0.86%	306,457
Feb 10, 2025	80.82	80.96	79.69	80.56	80.56	0.42%	441,751
Feb 7, 2025	80.72	80.79	80.00	80.22	80.22	-0.62%	373,907
Feb 6, 2025	80.57	81.06	80.02	80.72	80.72	0.19%	516,593
Feb 5, 2025	80.16	80.69	79.18	80.57	80.57	0.16%	475,946
Feb 4, 2025	79.50	80.58	79.50	80.44	80.44	1.42%	552,546
Feb 3, 2025	78.70	80.28	78.46	79.31	79.31	-1.37%	434,687
Jan 31, 2025	81.70	81.88	79.96	80.41	80.41	-1.81%	694,695
Jan 30, 2025	82.00	82.64	81.39	81.89	81.89	0.63%	339,238
Jan 29, 2025	82.13	82.82	81.36	81.38	81.38	-1.26%	414,662
Jan 28, 2025	82.94	82.96	81.93	82.42	82.42	-0.79%	399,311
Jan 27, 2025	83.02	83.45	82.31	83.08	83.08	0.23%	349,949
Jan 24, 2025	82.61	83.07	82.30	82.89	82.89	0.51%	479,992
Jan 23, 2025	82.84	83.09	81.64	82.47	82.47	-0.48%	924,115
Jan 22, 2025	82.61	83.76	82.14	82.87	82.87	0.13%	541,206
Jan 21, 2025	82.28	83.91	82.28	82.76	82.76	1.20%	372,167
Jan 17, 2025	81.37	82.50	81.00	81.78	81.78	0.57%	1,061,743
Jan 16, 2025	81.05	82.29	80.60	81.32	81.32	1.59%	678,087
Jan 15, 2025	82.64	82.93	79.99	80.05	80.05	-2.43%	948,358
Jan 14, 2025	83.45	83.45	80.78	82.04	81.18	-0.63%	815,306
Jan 13, 2025	79.61	82.64	79.51	82.56	81.69	3.33%	868,517
Jan 10, 2025	81.84	82.44	79.67	79.90	79.06	-3.32%	1,331,726
Jan 8, 2025	83.90	85.15	80.35	82.64	81.77	3.48%	2,042,517
Jan 7, 2025	78.97	79.98	78.13	79.86	79.02	1.04%	1,560,269
Jan 6, 2025	78.76	80.09	78.51	79.04	78.21	0.73%	1,014,202
Jan 3, 2025	75.81	78.86	75.36	78.47	77.65	4.28%	892,019
Jan 2, 2025	75.16	76.48	74.81	75.25	74.46	0.75%	771,636
Dec 31, 2024	73.26	75.26	73.19	74.69	73.91	2.19%	673,971
Dec 30, 2024	74.42	74.42	72.79	73.09	72.32	-2.29%	662,539
Dec 27, 2024	75.80	76.28	74.71	74.80	74.01	-1.91%	369,375
Dec 26, 2024	76.14	76.93	75.94	76.26	75.46	-0.59%	540,337
Dec 24, 2024	75.88	76.99	75.79	76.71	75.90	1.09%	184,173
Dec 23, 2024	76.38	76.83	75.61	75.88	75.08	-1.16%	500,801
Dec 20, 2024	76.55	77.82	76.35	76.77	75.96	-0.32%	2,051,450
Dec 19, 2024	78.47	79.27	76.85	77.02	76.21	-1.65%	491,761
Dec 18, 2024	81.38	82.01	77.95	78.31	77.49	-3.73%	632,224
Dec 17, 2024	82.01	82.76	80.64	81.34	80.49	-1.39%	414,984
Dec 16, 2024	82.71	83.66	81.68	82.49	81.62	-0.98%	603,658
Dec 13, 2024	82.71	83.32	82.01	83.31	82.44	0.23%	394,256
Dec 12, 2024	83.57	83.74	81.98	83.12	82.25	-0.92%	391,015
Dec 11, 2024	84.94	85.61	83.58	83.89	83.01	-0.49%	646,284
Dec 10, 2024	83.26	84.93	82.19	84.30	83.41	0.37%	505,294
Dec 9, 2024	83.68	84.62	83.36	83.99	83.11	1.03%	474,897
Dec 6, 2024	84.07	84.41	82.41	83.13	82.26	-0.26%	409,878
Dec 5, 2024	83.88	84.62	82.76	83.35	82.47	-0.38%	498,119
Dec 4, 2024	84.00	84.86	83.15	83.67	82.79	-1.29%	808,995
Dec 3, 2024	85.29	85.29	84.19	84.76	83.87	-0.29%	455,613
Dec 2, 2024	86.04	86.27	84.91	85.01	84.12	-1.01%	489,315
Nov 29, 2024	86.09	86.57	84.82	85.88	84.98	0.75%	339,104
Nov 27, 2024	86.07	86.79	85.05	85.24	84.34	-0.47%	304,312
Nov 26, 2024	86.27	87.00	84.88	85.64	84.74	-1.59%	724,606
Nov 25, 2024	86.00	88.60	86.00	87.02	86.11	1.89%	594,733
Nov 22, 2024	84.79	85.69	84.34	85.41	84.51	1.52%	472,274
Nov 21, 2024	81.53	84.90	81.21	84.13	83.25	3.43%	521,258
Nov 20, 2024	80.55	81.48	80.04	81.34	80.49	0.88%	553,108
Nov 19, 2024	81.24	82.09	80.57	80.63	79.78	-2.16%	527,815
Nov 18, 2024	83.06	83.50	82.32	82.41	81.54	-0.79%	511,643
Nov 15, 2024	85.87	86.07	83.01	83.07	82.20	-2.79%	684,600
Nov 14, 2024	87.50	87.63	85.33	85.45	84.55	-2.32%	467,544
Nov 13, 2024	88.16	89.21	87.36	87.48	86.56	-2.37%	706,618
Nov 12, 2024	89.91	90.12	88.68	89.60	87.81	-0.64%	764,620
Nov 11, 2024	89.89	90.81	89.58	90.18	88.37	1.35%	876,943
Nov 8, 2024	88.03	89.37	87.77	88.98	87.20	0.45%	671,297
Nov 7, 2024	88.25	89.84	88.25	88.58	86.81	-0.24%	658,853
Nov 6, 2024	87.00	89.54	86.50	88.79	87.01	8.20%	1,388,851
Nov 5, 2024	80.19	82.17	80.19	82.06	80.42	1.91%	455,422
Nov 4, 2024	80.46	81.31	80.36	80.52	78.91	-0.22%	987,944
Nov 1, 2024	79.69	81.40	79.51	80.70	79.08	2.06%	516,338
Oct 31, 2024	82.47	82.62	78.99	79.07	77.49	-3.67%	838,921
Oct 30, 2024	82.24	83.06	81.56	82.08	80.44	-0.41%	610,641
Oct 29, 2024	80.44	83.08	80.09	82.42	80.77	1.64%	896,840
Oct 28, 2024	79.40	81.16	79.25	81.09	79.47	3.08%	662,226
Oct 25, 2024	77.47	79.99	77.47	78.67	77.09	1.13%	1,166,834
Oct 24, 2024	78.00	79.00	75.91	77.79	76.23	-3.77%	2,054,947
Oct 23, 2024	80.38	81.18	80.15	80.84	79.22	0.34%	1,111,431
Oct 22, 2024	82.12	82.12	80.55	80.57	78.96	-2.23%	526,970
Oct 21, 2024	84.24	84.24	82.28	82.41	80.76	-2.15%	379,710
Oct 18, 2024	84.51	84.94	83.71	84.22	82.53	0.19%	644,718
Oct 17, 2024	82.13	84.24	82.13	84.06	82.38	1.67%	515,079
Oct 16, 2024	84.26	84.73	82.37	82.68	81.02	0.34%	682,641
Oct 15, 2024	82.56	83.92	82.33	82.40	80.75	-0.72%	509,398
Oct 14, 2024	83.32	83.32	82.28	83.00	81.34	-0.44%	423,455
Oct 11, 2024	82.27	84.30	81.91	83.37	81.70	2.55%	665,261
Oct 10, 2024	80.82	81.78	80.68	81.30	79.67	-0.04%	604,134
Oct 9, 2024	80.53	81.84	80.15	81.33	79.70	1.41%	733,877
Oct 8, 2024	81.75	81.75	80.15	80.20	78.59	-2.49%	501,322
Oct 7, 2024	82.74	83.15	82.06	82.25	80.60	-1.38%	372,473
Oct 4, 2024	84.49	84.84	83.05	83.40	81.73	-0.13%	383,352
Oct 3, 2024	83.78	84.29	82.82	83.51	81.84	-0.85%	637,441
Oct 2, 2024	84.56	85.26	84.11	84.23	82.54	-0.87%	439,640
Oct 1, 2024	86.08	86.08	84.09	84.97	83.27	-1.27%	400,321
Sep 30, 2024	86.82	86.82	84.96	86.06	84.34	-1.18%	657,593
Sep 27, 2024	87.19	88.70	86.76	87.09	85.35	0.96%	514,178