MSC Industrial Direct Co., Inc. (MSM)

NYSE: MSM · Real-Time Price · USD

104.33

+6.50 (6.64%)

At close: Apr 27, 2026, 4:00 PM EDT

104.17

-0.16 (-0.15%)

After-hours: Apr 27, 2026, 4:00 PM EDT

MSC Industrial Direct Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	100.79	104.28	100.68	104.13	-	6.44%	1,045,155
Apr 24, 2026	97.74	98.20	97.00	97.83	97.83	-0.23%	533,903
Apr 23, 2026	95.71	98.88	95.71	98.06	98.06	1.44%	560,759
Apr 22, 2026	97.50	97.91	95.68	96.67	96.67	-0.46%	485,556
Apr 21, 2026	97.33	98.17	96.55	97.12	97.12	-0.01%	456,030
Apr 20, 2026	97.32	97.85	96.41	97.13	97.13	-0.40%	452,838
Apr 17, 2026	94.58	98.13	94.58	97.52	97.52	3.56%	693,277
Apr 16, 2026	94.40	95.48	93.90	94.17	94.17	-0.57%	345,143
Apr 15, 2026	95.02	96.05	93.63	94.71	94.71	-1.12%	385,946
Apr 14, 2026	95.15	96.18	94.72	95.78	95.78	0.43%	400,381
Apr 13, 2026	95.21	95.43	93.50	95.37	95.37	-0.12%	555,054
Apr 10, 2026	96.36	96.90	94.86	95.48	95.48	-0.68%	457,001
Apr 9, 2026	95.28	96.85	94.34	96.13	96.13	0.58%	618,474
Apr 8, 2026	91.62	95.70	91.13	95.58	95.58	5.37%	792,133
Apr 7, 2026	90.45	92.76	89.28	90.71	89.84	0.02%	582,435
Apr 6, 2026	89.78	91.35	89.19	90.69	89.82	0.41%	486,122
Apr 2, 2026	92.07	94.30	90.07	90.32	89.45	-1.34%	1,015,872
Apr 1, 2026	88.58	92.63	87.48	91.55	90.67	-0.78%	1,049,719
Mar 31, 2026	88.94	93.38	88.94	92.27	91.39	2.56%	838,920
Mar 30, 2026	91.00	91.35	89.49	89.97	89.11	-0.37%	429,773
Mar 27, 2026	90.04	90.98	87.59	90.30	89.43	0.92%	467,828
Mar 26, 2026	91.44	92.94	89.20	89.48	88.62	-2.63%	527,063
Mar 25, 2026	91.32	91.97	89.20	91.90	91.02	1.52%	661,111
Mar 24, 2026	87.31	90.74	86.19	90.52	89.65	3.91%	783,233
Mar 23, 2026	87.60	89.78	85.54	87.11	86.27	1.62%	739,927
Mar 20, 2026	86.24	87.17	85.15	85.72	84.90	-1.34%	1,846,959
Mar 19, 2026	87.42	87.56	85.99	86.88	86.05	-1.21%	442,578
Mar 18, 2026	89.51	90.31	87.85	87.94	87.10	-2.35%	563,504
Mar 17, 2026	89.96	90.84	87.64	90.06	89.20	0.69%	424,121
Mar 16, 2026	90.54	92.00	89.41	89.44	88.58	-1.96%	588,578
Mar 13, 2026	90.90	91.96	89.27	91.23	90.36	1.07%	513,082
Mar 12, 2026	91.63	93.99	90.23	90.26	89.39	-2.36%	880,841
Mar 11, 2026	89.41	92.53	88.33	92.44	91.55	2.55%	887,476
Mar 10, 2026	89.82	91.40	88.85	90.14	89.28	-0.01%	538,685
Mar 9, 2026	90.27	90.34	87.12	90.15	89.29	-1.38%	552,651
Mar 6, 2026	91.34	91.90	89.68	91.41	90.53	-1.26%	608,213
Mar 5, 2026	93.41	95.18	92.03	92.58	91.69	1.14%	1,018,029
Mar 4, 2026	93.19	93.28	91.48	91.54	90.66	-1.46%	657,812
Mar 3, 2026	91.84	93.02	90.09	92.90	92.01	-1.25%	619,074
Mar 2, 2026	93.39	94.88	91.83	94.08	93.18	0.26%	664,177
Feb 27, 2026	93.31	93.95	92.06	93.84	92.94	0.57%	687,241
Feb 26, 2026	93.88	94.08	92.02	93.31	92.42	0.26%	440,161
Feb 25, 2026	93.70	94.25	91.96	93.07	92.18	-0.65%	351,822
Feb 24, 2026	92.17	94.32	91.98	93.68	92.78	2.01%	306,121
Feb 23, 2026	93.36	94.07	91.09	91.83	90.95	-2.16%	350,536
Feb 20, 2026	93.74	94.29	91.66	93.86	92.96	-0.01%	680,628
Feb 19, 2026	93.12	93.93	92.69	93.87	92.97	0.31%	350,116
Feb 18, 2026	93.44	94.19	92.77	93.58	92.68	0.12%	283,170
Feb 17, 2026	93.12	94.15	92.72	93.47	92.57	-0.61%	532,272
Feb 13, 2026	92.30	94.15	91.71	94.04	93.14	2.17%	440,179