MSC Industrial Direct Co., Inc. (FRA:98M)
Germany
· Delayed Price · Currency is EUR 70.22
-0.42 (-0.59%)
Last updated: Dec 5, 2025, 8:04 AM CET
MSC Industrial Direct Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.22 | 70.22 | 70.22 | 70.22 | - | -0.59% | - |
| Dec 4, 2025 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | -3.23% | - |
| Dec 3, 2025 | 73.28 | 73.28 | 73.00 | 73.00 | 73.00 | -0.82% | 220 |
| Dec 2, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -2.95% | - |
| Dec 1, 2025 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | -1.04% | - |
| Nov 28, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 0.24% | - |
| Nov 27, 2025 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | -0.83% | - |
| Nov 26, 2025 | 75.94 | 77.10 | 75.94 | 77.10 | 77.10 | 2.96% | 24 |
| Nov 25, 2025 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | -1.58% | - |
| Nov 24, 2025 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | 5.02% | - |
| Nov 21, 2025 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | -1.39% | - |
| Nov 20, 2025 | 73.50 | 73.50 | 73.46 | 73.46 | 73.46 | 0.74% | 28 |
| Nov 19, 2025 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | -0.14% | - |
| Nov 18, 2025 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | -1.51% | - |
| Nov 17, 2025 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | -2.91% | - |
| Nov 14, 2025 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | -0.60% | - |
| Nov 13, 2025 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | 1.64% | - |
| Nov 12, 2025 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | -0.45% | - |
| Nov 11, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 75.17 | -0.21% | - |
| Nov 10, 2025 | 75.74 | 76.08 | 75.74 | 76.08 | 75.33 | 3.12% | 49 |
| Nov 7, 2025 | 73.78 | 73.78 | 73.78 | 73.78 | 73.05 | -1.23% | - |
| Nov 6, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 73.96 | -0.03% | - |
| Nov 5, 2025 | 74.72 | 74.72 | 74.72 | 74.72 | 73.98 | 2.19% | - |
| Nov 4, 2025 | 73.12 | 73.12 | 73.12 | 73.12 | 72.40 | -1.59% | - |
| Nov 3, 2025 | 72.98 | 74.30 | 72.98 | 74.30 | 73.57 | 1.50% | 56 |
| Oct 31, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 72.48 | 1.53% | - |
| Oct 30, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 71.39 | -0.06% | - |
| Oct 29, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | 71.43 | -1.42% | - |
| Oct 28, 2025 | 73.18 | 73.18 | 73.18 | 73.18 | 72.46 | -3.28% | - |
| Oct 27, 2025 | 75.66 | 75.66 | 75.66 | 75.66 | 74.91 | -1.74% | - |
| Oct 24, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.24 | 3.44% | - |
| Oct 23, 2025 | 74.44 | 74.44 | 74.44 | 74.44 | 73.70 | -1.17% | - |
| Oct 22, 2025 | 75.32 | 75.32 | 75.32 | 75.32 | 74.58 | 1.56% | - |
| Oct 21, 2025 | 74.16 | 74.16 | 74.16 | 74.16 | 73.43 | -0.86% | - |
| Oct 20, 2025 | 73.28 | 74.80 | 73.28 | 74.80 | 74.06 | 3.80% | 59 |
| Oct 17, 2025 | 72.06 | 72.06 | 72.06 | 72.06 | 71.35 | -1.88% | - |
| Oct 16, 2025 | 72.64 | 73.44 | 72.64 | 73.44 | 72.71 | -1.34% | 15 |
| Oct 15, 2025 | 74.44 | 74.44 | 74.44 | 74.44 | 73.70 | 1.53% | - |
| Oct 14, 2025 | 73.32 | 73.32 | 73.32 | 73.32 | 72.60 | -0.78% | - |
| Oct 13, 2025 | 73.90 | 73.90 | 73.90 | 73.90 | 73.17 | -2.92% | - |
| Oct 10, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | 75.37 | -0.39% | - |
| Oct 9, 2025 | 76.42 | 76.42 | 76.42 | 76.42 | 75.66 | -0.93% | - |
| Oct 8, 2025 | 77.14 | 77.14 | 77.14 | 77.14 | 76.38 | -1.20% | - |
| Oct 7, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 77.31 | -1.49% | - |
| Oct 6, 2025 | 78.00 | 79.26 | 78.00 | 79.26 | 78.48 | 1.54% | 27 |
| Oct 3, 2025 | 78.06 | 78.06 | 78.06 | 78.06 | 77.29 | 1.27% | - |
| Oct 2, 2025 | 77.08 | 77.08 | 77.08 | 77.08 | 76.32 | -0.44% | - |
| Oct 1, 2025 | 77.42 | 77.42 | 77.42 | 77.42 | 76.65 | -0.74% | - |
| Sep 30, 2025 | 76.78 | 78.00 | 76.78 | 78.00 | 77.23 | 1.06% | 14 |
| Sep 29, 2025 | 77.18 | 77.18 | 77.18 | 77.18 | 76.42 | 1.39% | - |
| Sep 26, 2025 | 75.90 | 76.18 | 75.90 | 76.12 | 75.37 | 1.20% | 300 |
| Sep 25, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 74.48 | -1.80% | - |
| Sep 24, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 75.84 | 0.18% | - |
| Sep 23, 2025 | 76.46 | 76.46 | 76.46 | 76.46 | 75.70 | -0.70% | - |
| Sep 22, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.24 | -1.61% | 150 |
| Sep 19, 2025 | 78.26 | 78.26 | 78.26 | 78.26 | 77.49 | 1.64% | - |
| Sep 18, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.24 | 0.18% | - |
| Sep 17, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 76.10 | -0.80% | - |
| Sep 16, 2025 | 77.48 | 77.48 | 77.48 | 77.48 | 76.71 | 0.13% | - |
| Sep 15, 2025 | 77.38 | 77.38 | 77.38 | 77.38 | 76.62 | -0.97% | - |
| Sep 12, 2025 | 78.14 | 78.14 | 78.14 | 78.14 | 77.37 | 0.46% | - |
| Sep 11, 2025 | 77.78 | 77.78 | 77.78 | 77.78 | 77.01 | -0.08% | - |
| Sep 10, 2025 | 77.84 | 77.84 | 77.84 | 77.84 | 77.07 | -0.66% | - |
| Sep 9, 2025 | 78.36 | 78.36 | 78.36 | 78.36 | 77.59 | 0.23% | - |
| Sep 8, 2025 | 78.18 | 78.18 | 78.18 | 78.18 | 77.41 | -0.89% | - |
| Sep 5, 2025 | 78.88 | 78.88 | 78.88 | 78.88 | 78.10 | 2.65% | - |
| Sep 4, 2025 | 76.84 | 76.84 | 76.84 | 76.84 | 76.08 | 1.35% | - |
| Sep 3, 2025 | 75.82 | 75.82 | 75.82 | 75.82 | 75.07 | -0.86% | - |
| Sep 2, 2025 | 76.48 | 76.48 | 76.48 | 76.48 | 75.72 | -1.34% | 100 |
| Sep 1, 2025 | 76.36 | 77.52 | 76.36 | 77.52 | 76.75 | 0.34% | 100 |
| Aug 29, 2025 | 77.26 | 77.26 | 77.26 | 77.26 | 76.50 | -1.35% | - |
| Aug 28, 2025 | 78.32 | 78.32 | 78.32 | 78.32 | 77.55 | 0.56% | - |
| Aug 27, 2025 | 77.88 | 77.88 | 77.88 | 77.88 | 77.11 | 0.70% | - |
| Aug 26, 2025 | 77.34 | 77.34 | 77.34 | 77.34 | 76.58 | 0.42% | - |
| Aug 25, 2025 | 77.02 | 77.02 | 77.02 | 77.02 | 76.26 | 3.41% | - |
| Aug 22, 2025 | 74.48 | 74.48 | 74.48 | 74.48 | 73.74 | -0.29% | - |
| Aug 21, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 73.96 | -1.53% | - |
| Aug 20, 2025 | 75.86 | 75.86 | 75.86 | 75.86 | 75.11 | -0.58% | - |
| Aug 19, 2025 | 74.02 | 76.30 | 74.02 | 76.30 | 75.55 | 3.50% | 129 |
| Aug 18, 2025 | 73.72 | 73.72 | 73.72 | 73.72 | 72.99 | -1.86% | - |
| Aug 15, 2025 | 75.12 | 75.12 | 75.12 | 75.12 | 74.38 | -0.21% | - |
| Aug 14, 2025 | 75.28 | 75.28 | 75.28 | 75.28 | 74.54 | 2.62% | - |
| Aug 13, 2025 | 73.36 | 73.36 | 73.36 | 73.36 | 72.64 | 1.07% | - |
| Aug 12, 2025 | 72.58 | 72.58 | 72.58 | 72.58 | 71.86 | -1.04% | - |
| Aug 11, 2025 | 73.34 | 73.34 | 73.34 | 73.34 | 72.62 | -0.05% | - |
| Aug 8, 2025 | 73.38 | 73.38 | 73.38 | 73.38 | 72.65 | -1.26% | 25 |
| Aug 7, 2025 | 72.82 | 74.32 | 72.82 | 74.32 | 73.59 | 0.24% | 25 |
| Aug 6, 2025 | 74.14 | 74.14 | 74.14 | 74.14 | 73.41 | 0.82% | - |
| Aug 5, 2025 | 73.54 | 73.54 | 73.54 | 73.54 | 72.81 | -0.57% | - |
| Aug 4, 2025 | 73.28 | 73.96 | 73.28 | 73.96 | 73.23 | -1.41% | 35 |
| Aug 1, 2025 | 75.02 | 75.02 | 75.02 | 75.02 | 74.28 | -2.39% | - |
| Jul 31, 2025 | 75.78 | 76.86 | 75.78 | 76.86 | 76.10 | 2.37% | 7 |
| Jul 30, 2025 | 75.08 | 75.08 | 75.08 | 75.08 | 74.34 | -0.53% | - |
| Jul 29, 2025 | 75.40 | 75.48 | 75.40 | 75.48 | 74.73 | 1.70% | 20 |
| Jul 28, 2025 | 74.22 | 74.22 | 74.22 | 74.22 | 73.49 | 0.71% | - |
| Jul 25, 2025 | 73.70 | 73.70 | 73.70 | 73.70 | 72.97 | 0.08% | - |
| Jul 24, 2025 | 73.64 | 73.64 | 73.64 | 73.64 | 72.91 | -0.43% | - |
| Jul 23, 2025 | 73.96 | 73.96 | 73.96 | 73.96 | 73.23 | 1.29% | - |
| Jul 22, 2025 | 73.02 | 73.02 | 73.02 | 73.02 | 72.30 | -3.67% | - |
| Jul 21, 2025 | 75.82 | 75.82 | 75.80 | 75.80 | 75.05 | 1.55% | 43 |