Skip to main content
logo
MSC Industrial Direct Co., Inc. (MSM)
NYSE: MSM · Real-Time Price · USD
124.77
-0.86 (-0.68%)
Jul 17, 2026, 4:00 PM EDT - Market closed

MSC Industrial Direct Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 2026124.74125.88123.85124.77124.77-0.68%969,163
Jul 16, 2026123.76126.30123.76125.63125.631.56%942,292
Jul 15, 2026123.39126.91122.70123.70123.70-0.33%812,052
Jul 14, 2026124.69125.35121.28124.11124.110.10%820,917
Jul 13, 2026126.56126.99123.58123.99123.990.79%949,989
Jul 10, 2026120.66123.64119.77123.02123.021.96%610,261
Jul 9, 2026119.91121.34119.10120.66120.661.40%836,479
Jul 8, 2026117.55119.03117.31118.99118.99-0.18%724,569
Jul 7, 2026120.95121.86119.36120.07119.20-0.88%810,334
Jul 6, 2026122.31122.70119.33121.14120.26-1.34%1,067,028
Jul 2, 2026125.35126.94122.16122.78121.89-0.45%1,545,049
Jul 1, 2026119.66127.51117.02123.34122.453.69%2,376,443
Jun 30, 2026117.72121.64116.50118.95118.091.95%1,081,485
Jun 29, 2026117.34117.39115.65116.67115.82-1.28%693,134
Jun 26, 2026118.98118.99116.78118.18117.32-1.00%960,019
Jun 25, 2026117.48120.20116.81119.37118.512.42%937,237
Jun 24, 2026116.55118.26115.80116.55115.710.25%599,322
Jun 23, 2026116.01116.68114.69116.26115.42-0.98%637,306
Jun 22, 2026118.21118.92116.84117.41116.56-0.93%694,541
Jun 18, 2026116.35118.98116.35118.51117.652.89%1,015,078
Jun 17, 2026117.15118.27114.35115.18114.35-1.79%862,411
Jun 16, 2026116.30118.30115.10117.28116.432.68%832,639
Jun 15, 2026117.69117.90114.05114.22113.39-2.12%685,276
Jun 12, 2026116.22116.78114.73116.69115.840.97%609,726
Jun 11, 2026116.14116.53114.57115.57114.730.36%666,512
Jun 10, 2026117.15118.50115.05115.16114.33-1.44%754,168
Jun 9, 2026116.79119.13115.71116.84115.991.08%826,215
Jun 8, 2026115.07117.26114.77115.59114.750.07%844,383
Jun 5, 2026116.57117.45114.99115.51114.67-1.26%552,551
Jun 4, 2026117.72118.52116.75116.98116.13-0.20%623,310
Jun 3, 2026114.48117.27113.53117.21116.361.77%608,097
Jun 2, 2026112.69115.97112.37115.17114.342.94%922,907
Jun 1, 2026108.88112.44107.49111.88111.072.20%892,597
May 29, 2026109.27111.23108.62109.47108.68-0.28%1,033,317
May 28, 2026107.72110.50106.04109.78108.982.13%836,862
May 27, 2026109.22109.67107.21107.49106.71-1.19%465,663
May 26, 2026107.01109.09106.50108.79108.002.15%309,153
May 22, 2026106.48107.39105.01106.50105.730.49%960,187
May 21, 2026105.21106.61103.92105.98105.21-0.18%507,686
May 20, 2026104.22106.31102.97106.17105.402.23%522,995
May 19, 2026104.03104.12101.50103.85103.10-0.77%632,886
May 18, 2026105.40106.48104.38104.66103.90-639,908
May 15, 2026106.14106.99103.25104.66103.90-2.02%894,224
May 14, 2026107.84108.77106.46106.82106.050.06%928,432
May 13, 2026107.10107.75104.64106.76105.99-0.15%1,028,014
May 12, 2026107.70107.80105.60106.92106.15-0.37%822,447
May 11, 2026104.77107.99104.44107.32106.542.92%843,049
May 8, 2026104.74106.43103.44104.28103.52-0.03%604,735
May 7, 2026106.21106.54103.80104.31103.55-0.67%637,940
May 6, 2026104.00106.05103.68105.01104.251.94%513,751