Skip to main content
logo
MSC Industrial Direct Co., Inc. (MSM)
NYSE: MSM · Real-Time Price · USD
121.02
-1.90 (-1.55%)
Oct 30, 2026, 4:00 PM EDT - Market closed

MSC Industrial Direct Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2026121.90123.24120.62121.02121.02-1.55%741,960
Oct 29, 2026123.09124.45122.25122.92122.920.27%793,545
Oct 28, 2026120.33123.11120.16122.59122.593.56%1,058,006
Oct 27, 2026118.72119.36117.27118.38118.38-0.29%1,198,414
Oct 26, 2026116.51120.88115.74118.72118.724.27%1,551,970
Oct 23, 2026114.53117.74112.83113.86113.861.27%2,320,007
Oct 22, 2026126.01126.50111.76112.43112.43-15.35%2,401,605
Oct 21, 2026130.39133.95129.31132.82132.822.54%1,429,314
Oct 20, 2026127.90130.89127.89129.53129.531.00%492,534
Oct 19, 2026130.84130.93127.75128.25128.25-1.63%719,240
Oct 16, 2026130.69131.46128.34130.38130.38-0.24%922,893
Oct 15, 2026132.55133.65129.45130.70130.70-1.42%839,722
Oct 14, 2026130.60132.77129.92132.58132.580.31%740,722
Oct 13, 2026130.37132.55127.39132.17132.172.72%792,357
Oct 12, 2026129.48130.77128.67128.67128.67-0.65%544,295
Oct 9, 2026129.70130.96128.53129.51129.510.46%534,864
Oct 8, 2026129.61129.97127.51128.92128.92-1.12%895,187
Oct 7, 2026129.27131.50128.14130.38130.380.05%1,365,892
Oct 6, 2026130.53132.19130.26130.32130.320.12%909,444
Oct 5, 2026130.16131.32128.69130.16130.160.03%599,991
Oct 2, 2026129.52132.33129.52130.12130.121.26%814,495
Oct 1, 2026125.01129.41123.52128.50128.503.86%1,245,558
Sep 30, 2026125.00125.18123.71123.72123.72-0.67%546,288
Sep 29, 2026122.18124.93121.64124.55124.551.97%818,386
Sep 28, 2026119.34122.48119.34122.14122.140.76%520,298
Sep 25, 2026120.73122.00120.33121.22121.220.41%578,253
Sep 24, 2026122.70124.00119.68120.73120.73-2.72%862,162
Sep 23, 2026121.61124.68120.24124.10124.102.25%788,542
Sep 22, 2026121.43124.07121.01121.37121.37-0.21%827,394
Sep 21, 2026122.47123.10120.37121.63121.63-0.47%712,442
Sep 18, 2026121.74122.39119.37122.21122.210.37%1,724,748
Sep 17, 2026122.31122.99121.22121.76121.761.06%538,223
Sep 16, 2026120.16120.94119.07120.48120.480.50%769,483
Sep 15, 2026119.74120.83118.28119.88119.880.50%709,931
Sep 14, 2026119.61120.51118.41119.28119.28-1.02%586,544
Sep 11, 2026121.59123.05119.88120.51120.510.69%520,862
Sep 10, 2026117.25120.00117.25119.68119.680.21%741,543
Sep 9, 2026119.96121.33118.53119.43119.43-0.79%592,776
Sep 8, 2026121.21122.36119.95120.38120.38-0.85%559,779
Sep 4, 2026118.20121.69117.12121.41121.412.99%429,687
Sep 3, 2026115.86118.00115.86117.89117.891.22%643,724
Sep 2, 2026117.81119.40115.73116.47116.47-1.08%523,382
Sep 1, 2026118.42119.56116.74117.74117.74-0.96%558,837
Aug 31, 2026119.56120.05118.20118.88118.88-0.27%618,642
Aug 28, 2026122.56122.71118.83119.20119.20-2.30%425,899
Aug 27, 2026121.70122.80120.70122.01122.01-0.40%557,060
Aug 26, 2026119.35122.59118.16122.50122.503.52%493,117
Aug 25, 2026120.42120.42117.90118.33118.33-0.78%320,811
Aug 24, 2026120.26121.02118.41119.26119.26-0.46%535,705
Aug 21, 2026118.51119.88118.02119.81119.811.79%627,823