MSC Industrial Direct Co., Inc. (MSM)
NYSE: MSM · Real-Time Price · USD
83.65
+0.06 (0.07%)
Jan 28, 2026, 1:06 PM EST - Market open
MSC Industrial Direct Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 83.53 | 84.03 | 83.19 | 83.88 | - | 0.35% | 58,286 |
| Jan 27, 2026 | 83.90 | 84.05 | 82.30 | 83.59 | 83.59 | -0.76% | 631,009 |
| Jan 26, 2026 | 86.03 | 86.03 | 84.02 | 84.23 | 84.23 | -1.80% | 636,562 |
| Jan 23, 2026 | 87.75 | 87.75 | 85.03 | 85.77 | 85.77 | -2.31% | 447,335 |
| Jan 22, 2026 | 87.55 | 88.01 | 87.00 | 87.80 | 87.80 | 0.49% | 496,331 |
| Jan 21, 2026 | 86.17 | 87.95 | 85.96 | 87.37 | 87.37 | 2.10% | 522,423 |
| Jan 20, 2026 | 83.50 | 85.88 | 83.09 | 85.57 | 85.57 | 0.96% | 661,318 |
| Jan 16, 2026 | 85.38 | 85.81 | 84.24 | 84.76 | 84.76 | -1.59% | 939,873 |
| Jan 15, 2026 | 85.01 | 87.57 | 84.77 | 86.13 | 86.13 | 1.72% | 865,812 |
| Jan 14, 2026 | 83.48 | 85.00 | 82.99 | 84.67 | 84.67 | 0.58% | 679,622 |
| Jan 13, 2026 | 83.95 | 84.74 | 83.65 | 84.18 | 83.31 | 0.68% | 751,701 |
| Jan 12, 2026 | 84.36 | 84.64 | 83.38 | 83.61 | 82.75 | -0.97% | 913,944 |
| Jan 9, 2026 | 84.21 | 85.36 | 83.48 | 84.43 | 83.56 | 0.61% | 672,438 |
| Jan 8, 2026 | 80.82 | 84.42 | 80.42 | 83.92 | 83.05 | 3.50% | 1,425,447 |
| Jan 7, 2026 | 82.36 | 84.85 | 78.80 | 81.08 | 80.24 | -4.54% | 2,626,006 |
| Jan 6, 2026 | 85.24 | 86.42 | 83.85 | 84.94 | 84.06 | -1.48% | 1,390,251 |
| Jan 5, 2026 | 85.58 | 88.54 | 85.58 | 86.22 | 85.33 | 0.44% | 932,412 |
| Jan 2, 2026 | 83.16 | 86.32 | 83.16 | 85.84 | 84.95 | 2.07% | 714,775 |
| Dec 31, 2025 | 86.10 | 86.10 | 84.06 | 84.10 | 83.23 | -2.42% | 449,853 |
| Dec 30, 2025 | 86.54 | 87.00 | 86.05 | 86.19 | 85.30 | -0.58% | 407,494 |
| Dec 29, 2025 | 87.50 | 87.84 | 86.37 | 86.69 | 85.79 | -0.84% | 309,597 |
| Dec 26, 2025 | 87.12 | 87.56 | 86.81 | 87.42 | 86.52 | 0.45% | 268,078 |
| Dec 24, 2025 | 87.00 | 87.32 | 86.56 | 87.03 | 86.13 | 0.03% | 190,317 |
| Dec 23, 2025 | 87.34 | 87.56 | 86.84 | 87.00 | 86.10 | -0.18% | 375,032 |
| Dec 22, 2025 | 86.19 | 87.24 | 86.19 | 87.16 | 86.26 | 0.90% | 375,803 |
| Dec 19, 2025 | 85.91 | 86.90 | 85.91 | 86.38 | 85.49 | 0.15% | 1,035,511 |
| Dec 18, 2025 | 86.48 | 86.54 | 85.37 | 86.25 | 85.36 | 0.17% | 650,121 |
| Dec 17, 2025 | 85.25 | 86.99 | 85.11 | 86.10 | 85.21 | 0.40% | 442,821 |
| Dec 16, 2025 | 86.14 | 86.34 | 84.99 | 85.76 | 84.87 | 0.02% | 572,229 |
| Dec 15, 2025 | 87.01 | 87.20 | 85.14 | 85.74 | 84.85 | -1.15% | 537,334 |
| Dec 12, 2025 | 88.14 | 88.64 | 85.63 | 86.74 | 85.84 | 0.16% | 618,674 |
| Dec 11, 2025 | 84.93 | 86.63 | 84.20 | 86.60 | 85.70 | 2.74% | 725,242 |
| Dec 10, 2025 | 81.18 | 84.76 | 81.18 | 84.29 | 83.42 | 3.88% | 829,429 |
| Dec 9, 2025 | 81.57 | 83.23 | 81.04 | 81.14 | 80.30 | -0.96% | 566,973 |
| Dec 8, 2025 | 82.52 | 83.09 | 81.75 | 81.93 | 81.08 | -1.21% | 521,534 |
| Dec 5, 2025 | 82.18 | 83.21 | 81.63 | 82.93 | 82.07 | 0.59% | 491,373 |
| Dec 4, 2025 | 82.79 | 83.42 | 81.89 | 82.44 | 81.59 | -0.46% | 780,372 |
| Dec 3, 2025 | 86.17 | 86.25 | 81.74 | 82.82 | 81.96 | -3.50% | 1,152,840 |
| Dec 2, 2025 | 86.55 | 86.55 | 85.23 | 85.82 | 84.93 | -0.39% | 541,712 |
| Dec 1, 2025 | 88.13 | 88.13 | 84.75 | 86.16 | 85.27 | -3.15% | 945,328 |
| Nov 28, 2025 | 89.76 | 89.76 | 88.62 | 88.96 | 88.04 | -0.43% | 144,448 |
| Nov 26, 2025 | 87.86 | 89.92 | 87.86 | 89.34 | 88.42 | 1.05% | 366,381 |
| Nov 25, 2025 | 87.52 | 88.60 | 87.03 | 88.41 | 87.50 | 1.63% | 390,794 |
| Nov 24, 2025 | 87.64 | 88.00 | 86.61 | 86.99 | 86.09 | -1.26% | 725,747 |
| Nov 21, 2025 | 84.38 | 88.35 | 83.58 | 88.10 | 87.19 | 5.50% | 1,017,538 |
| Nov 20, 2025 | 85.40 | 85.77 | 82.99 | 83.51 | 82.65 | -1.47% | 470,985 |
| Nov 19, 2025 | 85.78 | 85.78 | 84.13 | 84.76 | 83.88 | -0.40% | 568,862 |
| Nov 18, 2025 | 85.48 | 86.82 | 84.67 | 85.10 | 84.22 | -0.77% | 1,104,850 |
| Nov 17, 2025 | 88.14 | 88.72 | 84.75 | 85.76 | 84.87 | -1.02% | 806,931 |
| Nov 14, 2025 | 89.04 | 89.40 | 86.43 | 86.64 | 85.74 | -3.37% | 809,478 |