MSC Industrial Direct Co., Inc. (MSM)
NYSE: MSM · Real-Time Price · USD
93.41
-0.17 (-0.18%)
Feb 19, 2026, 10:45 AM EST - Market open
MSC Industrial Direct Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 93.12 | 93.87 | 92.70 | 93.26 | - | -0.34% | 17,739 |
| Feb 18, 2026 | 93.44 | 94.19 | 92.77 | 93.58 | 93.58 | 0.12% | 282,836 |
| Feb 17, 2026 | 93.12 | 94.15 | 92.72 | 93.47 | 93.47 | -0.61% | 531,890 |
| Feb 13, 2026 | 92.30 | 94.15 | 91.71 | 94.04 | 94.04 | 2.17% | 439,854 |
| Feb 12, 2026 | 95.62 | 96.99 | 91.95 | 92.04 | 92.04 | -3.12% | 891,099 |
| Feb 11, 2026 | 95.15 | 96.81 | 93.95 | 95.00 | 95.00 | 0.65% | 471,174 |
| Feb 10, 2026 | 94.26 | 95.19 | 93.64 | 94.39 | 94.39 | 0.22% | 559,920 |
| Feb 9, 2026 | 95.40 | 95.55 | 92.86 | 94.18 | 94.18 | -1.44% | 539,708 |
| Feb 6, 2026 | 93.50 | 96.51 | 93.50 | 95.56 | 95.56 | 0.64% | 907,683 |
| Feb 5, 2026 | 93.38 | 95.49 | 92.85 | 94.95 | 94.95 | 1.04% | 1,092,882 |
| Feb 4, 2026 | 92.67 | 95.60 | 92.26 | 93.97 | 93.97 | 3.06% | 1,592,804 |
| Feb 3, 2026 | 87.70 | 91.22 | 87.70 | 91.18 | 91.18 | 3.19% | 1,040,701 |
| Feb 2, 2026 | 84.34 | 88.46 | 84.30 | 88.36 | 88.36 | 4.77% | 755,908 |
| Jan 30, 2026 | 83.65 | 84.59 | 82.84 | 84.34 | 84.34 | 0.11% | 810,574 |
| Jan 29, 2026 | 84.26 | 84.60 | 83.08 | 84.25 | 84.25 | 0.92% | 694,088 |
| Jan 28, 2026 | 83.53 | 84.11 | 83.19 | 83.48 | 83.48 | -0.13% | 405,096 |
| 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 |