Skip to main content
logo
MSC Industrial Direct Co., Inc. (MSM)
NYSE: MSM · Real-Time Price · USD
122.21
+0.45 (0.37%)
At close: Sep 18, 2026, 4:00 PM EDT
122.21
0.00 (0.00%)
After-hours: Sep 18, 2026, 7:30 PM EDT

MSC Industrial Direct Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 2026119.50119.55117.11117.70117.70-2.19%626,374
Aug 19, 2026123.22123.97119.59120.33120.33-1.84%502,068
Aug 18, 2026124.71124.71122.33122.59122.59-1.61%459,251
Aug 17, 2026123.65125.72122.99124.60124.600.63%664,566
Aug 14, 2026121.50124.00120.91123.82123.822.09%671,587
Aug 13, 2026120.09121.44119.45121.29121.291.55%821,784
Aug 12, 2026120.58120.99117.72119.44119.44-0.52%728,599
Aug 11, 2026122.93124.51119.95120.06120.06-2.33%662,395
Aug 10, 2026123.02123.22121.55122.93122.930.01%583,946
Aug 7, 2026123.63124.61122.68122.92122.92-0.80%825,491
Aug 6, 2026126.33126.93123.48123.91123.91-1.32%475,561
Aug 5, 2026128.25130.46125.54125.57125.57-0.92%528,410
Aug 4, 2026125.57127.35121.89126.74126.741.47%597,937
Aug 3, 2026123.23125.82123.23124.91124.911.22%661,486
Jul 31, 2026123.16124.09121.39123.40123.401.60%482,720
Jul 30, 2026122.17122.25119.60121.46121.460.41%565,142
Jul 29, 2026123.97124.68120.21120.97120.97-3.05%875,187
Jul 28, 2026127.59127.83124.38124.78124.78-1.44%663,166
Jul 27, 2026127.89127.89120.90126.60126.600.76%713,732
Jul 24, 2026125.62127.11125.17125.64125.64-0.15%394,297
Jul 23, 2026127.25128.79124.14125.83125.83-1.14%544,373
Jul 22, 2026126.60127.55126.18127.28127.280.67%492,596
Jul 21, 2026125.17126.79122.53126.43126.431.82%725,365
Jul 20, 2026125.56125.97123.69124.17124.17-0.48%458,584
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