MSC Industrial Direct Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	116.57	117.45	114.99	115.51	115.51	-1.26%	453,656
Jun 4, 2026	117.72	118.52	116.75	116.98	116.98	-0.20%	613,822
Jun 3, 2026	114.48	117.27	113.53	117.21	117.21	1.77%	602,945
Jun 2, 2026	112.69	115.97	112.37	115.17	115.17	2.94%	853,254
Jun 1, 2026	108.88	112.44	107.49	111.88	111.88	2.20%	874,666
May 29, 2026	109.27	111.23	108.62	109.47	109.47	-0.28%	954,462
May 28, 2026	107.72	110.50	106.04	109.78	109.78	2.13%	836,862
May 27, 2026	109.22	109.67	107.21	107.49	107.49	-1.19%	465,663
May 26, 2026	107.01	109.09	106.50	108.79	108.79	2.15%	309,153
May 22, 2026	106.48	107.39	105.01	106.50	106.50	0.49%	960,113
May 21, 2026	105.21	106.61	103.92	105.98	105.98	-0.18%	507,686
May 20, 2026	104.22	106.31	102.97	106.17	106.17	2.23%	517,039
May 19, 2026	104.03	104.12	101.50	103.85	103.85	-0.77%	608,810
May 18, 2026	105.40	106.48	104.38	104.66	104.66	-	618,520
May 15, 2026	106.14	106.99	103.25	104.66	104.66	-2.02%	894,224
May 14, 2026	107.84	108.77	106.46	106.82	106.82	0.06%	928,432
May 13, 2026	107.10	107.75	104.64	106.76	106.76	-0.15%	1,028,014
May 12, 2026	107.70	107.80	105.60	106.92	106.92	-0.37%	822,447
May 11, 2026	104.77	107.99	104.44	107.32	107.32	2.92%	843,049
May 8, 2026	104.74	106.43	103.44	104.28	104.28	-0.03%	604,735
May 7, 2026	106.21	106.54	103.80	104.31	104.31	-0.67%	637,940
May 6, 2026	104.00	106.05	103.68	105.01	105.01	1.94%	513,751
May 5, 2026	101.86	103.22	100.63	103.01	103.01	1.79%	491,249
May 4, 2026	102.06	102.41	101.04	101.20	101.20	-1.39%	365,567
May 1, 2026	102.53	102.86	101.05	102.63	102.63	0.35%	638,143
Apr 30, 2026	101.10	103.41	100.00	102.27	102.27	1.51%	740,472
Apr 29, 2026	103.06	103.46	100.23	100.75	100.75	-2.08%	789,910
Apr 28, 2026	103.82	105.09	102.26	102.89	102.89	-1.23%	773,254
Apr 27, 2026	100.79	104.50	100.68	104.17	104.17	6.48%	1,446,152
Apr 24, 2026	97.74	98.20	97.00	97.83	97.83	-0.23%	551,636
Apr 23, 2026	95.71	98.88	95.71	98.06	98.06	1.44%	602,766
Apr 22, 2026	97.50	97.91	95.68	96.67	96.67	-0.46%	485,558
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%	697,498
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%	401,402
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%	457,412
Apr 9, 2026	95.28	96.85	94.34	96.13	96.13	0.58%	618,481
Apr 8, 2026	91.62	95.70	91.13	95.58	95.58	6.39%	792,133
Apr 7, 2026	90.45	92.76	89.28	90.71	89.84	0.02%	582,446
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