Skip to main content
logo
MSC Industrial Direct Co., Inc. (MSM)
NYSE: MSM · Real-Time Price · USD
118.18
-1.19 (-1.00%)
At close: Jun 26, 2026, 4:00 PM EDT
118.11
-0.07 (-0.06%)
After-hours: Jun 26, 2026, 7:53 PM EDT

MSC Industrial Direct Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026118.98118.99116.78118.18118.18-1.00%862,253
Jun 25, 2026117.48120.20116.81119.37119.372.42%926,765
Jun 24, 2026116.55118.26115.80116.55116.550.25%586,935
Jun 23, 2026116.01116.68114.69116.26116.26-0.98%627,004
Jun 22, 2026118.21118.92116.84117.41117.41-0.93%658,549
Jun 18, 2026116.35118.98116.35118.51118.512.89%1,000,042
Jun 17, 2026117.15118.27114.35115.18115.18-1.79%835,422
Jun 16, 2026116.30118.30115.10117.28117.282.68%828,288
Jun 15, 2026117.69117.90114.05114.22114.22-2.12%674,020
Jun 12, 2026116.22116.78114.73116.69116.690.97%609,724
Jun 11, 2026116.14116.53114.57115.57115.570.36%666,317
Jun 10, 2026117.15118.50115.05115.16115.16-1.44%747,248
Jun 9, 2026116.79119.13115.71116.84116.841.08%821,148
Jun 8, 2026115.07117.26114.77115.59115.590.07%805,739
Jun 5, 2026116.57117.45114.99115.51115.51-1.26%453,656
Jun 4, 2026117.72118.52116.75116.98116.98-0.20%613,822
Jun 3, 2026114.48117.27113.53117.21117.211.77%602,945
Jun 2, 2026112.69115.97112.37115.17115.172.94%853,254
Jun 1, 2026108.88112.44107.49111.88111.882.20%874,666
May 29, 2026109.27111.23108.62109.47109.47-0.28%954,462
May 28, 2026107.72110.50106.04109.78109.782.13%836,862
May 27, 2026109.22109.67107.21107.49107.49-1.19%465,663
May 26, 2026107.01109.09106.50108.79108.792.15%309,153
May 22, 2026106.48107.39105.01106.50106.500.49%960,113
May 21, 2026105.21106.61103.92105.98105.98-0.18%507,686
May 20, 2026104.22106.31102.97106.17106.172.23%517,039
May 19, 2026104.03104.12101.50103.85103.85-0.77%608,810
May 18, 2026105.40106.48104.38104.66104.66-618,520
May 15, 2026106.14106.99103.25104.66104.66-2.02%894,224
May 14, 2026107.84108.77106.46106.82106.820.06%928,432
May 13, 2026107.10107.75104.64106.76106.76-0.15%1,028,014
May 12, 2026107.70107.80105.60106.92106.92-0.37%822,447
May 11, 2026104.77107.99104.44107.32107.322.92%843,049
May 8, 2026104.74106.43103.44104.28104.28-0.03%604,735
May 7, 2026106.21106.54103.80104.31104.31-0.67%637,940
May 6, 2026104.00106.05103.68105.01105.011.94%513,751
May 5, 2026101.86103.22100.63103.01103.011.79%491,249
May 4, 2026102.06102.41101.04101.20101.20-1.39%365,567
May 1, 2026102.53102.86101.05102.63102.630.35%638,143
Apr 30, 2026101.10103.41100.00102.27102.271.51%740,472
Apr 29, 2026103.06103.46100.23100.75100.75-2.08%789,910
Apr 28, 2026103.82105.09102.26102.89102.89-1.23%773,254
Apr 27, 2026100.79104.50100.68104.17104.176.48%1,446,152
Apr 24, 202697.7498.2097.0097.8397.83-0.23%551,636
Apr 23, 202695.7198.8895.7198.0698.061.44%602,766
Apr 22, 202697.5097.9195.6896.6796.67-0.46%485,558
Apr 21, 202697.3398.1796.5597.1297.12-0.01%456,030
Apr 20, 202697.3297.8596.4197.1397.13-0.40%452,838
Apr 17, 202694.5898.1394.5897.5297.523.56%697,498
Apr 16, 202694.4095.4893.9094.1794.17-0.57%345,143