Skip to main content
logo
MSC Industrial Direct Co., Inc. (MSM)
NYSE: MSM · Real-Time Price · USD
119.20
-2.81 (-2.30%)
Aug 28, 2026, 4:00 PM EDT - Market closed

MSC Industrial Direct Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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