MSC Industrial Direct Co., Inc. (MSM)
NYSE: MSM · Real-Time Price · USD
85.19
-1.43 (-1.65%)
Aug 1, 2025, 4:00 PM - Market closed
MSC Industrial Direct Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 82.34 | 82.34 | 81.57 | 81.89 | 81.13 | -0.39% | 512,518 |
| Jun 24, 2025 | 82.02 | 82.45 | 81.34 | 82.21 | 81.45 | 0.53% | 534,190 |
| Jun 23, 2025 | 80.85 | 81.89 | 80.08 | 81.78 | 81.02 | 0.84% | 477,389 |
| Jun 20, 2025 | 82.79 | 83.09 | 80.17 | 81.10 | 80.35 | -1.21% | 799,930 |
| Jun 18, 2025 | 81.75 | 82.83 | 81.59 | 82.09 | 81.33 | 0.72% | 463,768 |
| Jun 17, 2025 | 81.75 | 83.08 | 81.18 | 81.50 | 80.74 | -0.71% | 356,768 |
| Jun 16, 2025 | 81.83 | 83.16 | 81.75 | 82.08 | 81.32 | 1.32% | 359,486 |
| Jun 13, 2025 | 81.13 | 81.96 | 80.80 | 81.01 | 80.26 | -1.18% | 216,990 |
| Jun 12, 2025 | 81.31 | 82.04 | 80.60 | 81.98 | 81.22 | -0.23% | 276,898 |
| Jun 11, 2025 | 83.00 | 83.36 | 81.93 | 82.17 | 81.41 | -0.88% | 381,213 |
| Jun 10, 2025 | 81.98 | 82.99 | 81.69 | 82.90 | 82.13 | 1.49% | 290,212 |
| Jun 9, 2025 | 81.62 | 82.35 | 81.14 | 81.68 | 80.92 | 0.64% | 398,640 |
| Jun 6, 2025 | 81.97 | 81.97 | 80.83 | 81.16 | 80.41 | 0.81% | 364,294 |
| Jun 5, 2025 | 80.76 | 80.76 | 79.66 | 80.51 | 79.76 | -0.05% | 279,774 |
| Jun 4, 2025 | 81.68 | 81.73 | 80.39 | 80.55 | 79.80 | -1.13% | 248,051 |
| Jun 3, 2025 | 79.96 | 81.61 | 79.78 | 81.47 | 80.71 | 1.84% | 359,288 |
| Jun 2, 2025 | 80.98 | 80.98 | 79.07 | 80.00 | 79.26 | -1.48% | 370,199 |
| May 30, 2025 | 81.77 | 82.01 | 81.05 | 81.20 | 80.45 | -0.96% | 461,112 |
| May 29, 2025 | 83.18 | 83.18 | 80.45 | 81.99 | 81.23 | -1.18% | 619,666 |
| May 28, 2025 | 84.06 | 84.25 | 82.76 | 82.97 | 82.20 | -1.00% | 449,447 |
| May 27, 2025 | 80.50 | 83.94 | 79.65 | 83.81 | 83.03 | 6.52% | 884,917 |
| May 23, 2025 | 77.79 | 78.87 | 77.78 | 78.68 | 77.95 | -0.48% | 353,418 |
| May 22, 2025 | 78.86 | 79.52 | 77.99 | 79.06 | 78.33 | 0.06% | 323,929 |
| May 21, 2025 | 80.54 | 80.80 | 78.90 | 79.01 | 78.28 | -2.71% | 333,247 |