MSC Industrial Direct Co., Inc. (MSM)
NYSE: MSM · Real-Time Price · USD
91.41
-1.17 (-1.26%)
Mar 6, 2026, 4:00 PM EST - Market closed
MSC Industrial Direct Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | 1.54% | - |
| Mar 5, 2026 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | -1.26% | - |
| Mar 4, 2026 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | -0.33% | - |
| Mar 3, 2026 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | 1.30% | - |
| Mar 2, 2026 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | 0.28% | - |
| Feb 27, 2026 | 78.06 | 78.10 | 78.06 | 78.10 | 78.10 | 0.05% | - |
| Feb 26, 2026 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | -0.89% | - |
| Feb 25, 2026 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | 1.60% | - |
| Feb 24, 2026 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | -1.12% | - |
| Feb 23, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -1.23% | - |
| Feb 20, 2026 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | 0.74% | - |
| Feb 19, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 0.51% | - |
| Feb 18, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -0.25% | - |
| Feb 17, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -0.30% | - |
| Feb 16, 2026 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | 2.55% | - |
| Feb 13, 2026 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | -3.56% | - |
| Feb 12, 2026 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | 1.17% | - |
| Feb 11, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 0.41% | - |
| Feb 10, 2026 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | -2.07% | - |
| Feb 9, 2026 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | 0.43% | - |
| Feb 6, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 0.99% | - |
| Feb 5, 2026 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | 3.05% | - |
| Feb 4, 2026 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | 1.70% | - |
| Feb 3, 2026 | 74.32 | 75.40 | 74.32 | 75.40 | 75.40 | 7.71% | 188 |
| Feb 2, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.52% | - |
| Jan 30, 2026 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | 0.84% | - |
| Jan 29, 2026 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | -0.20% | - |
| Jan 28, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -1.65% | - |
| Jan 27, 2026 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | -1.84% | - |
| Jan 26, 2026 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | -3.45% | - |
| Jan 23, 2026 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | -0.03% | - |
| Jan 22, 2026 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | 2.40% | - |
| Jan 21, 2026 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | 1.74% | - |
| Jan 20, 2026 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | -0.64% | - |
| Jan 19, 2026 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | -2.74% | - |
| Jan 16, 2026 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | 2.19% | - |
| Jan 15, 2026 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | 1.89% | - |
| Jan 14, 2026 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | -0.39% | - |
| Jan 13, 2026 | 71.12 | 71.12 | 71.12 | 71.12 | 70.37 | -1.96% | - |
| Jan 12, 2026 | 72.54 | 72.54 | 72.54 | 72.54 | 71.78 | 1.43% | 1 |
| Jan 9, 2026 | 71.52 | 71.52 | 71.52 | 71.52 | 70.77 | 4.14% | - |
| Jan 8, 2026 | 68.68 | 68.68 | 68.68 | 68.68 | 67.96 | -4.88% | - |
| Jan 7, 2026 | 72.18 | 72.20 | 72.18 | 72.20 | 71.44 | -1.01% | 50 |
| Jan 6, 2026 | 72.94 | 72.94 | 72.94 | 72.94 | 72.17 | -2.62% | - |
| Jan 5, 2026 | 72.98 | 74.90 | 72.98 | 74.90 | 74.11 | 5.29% | 2 |
| Jan 2, 2026 | 71.14 | 71.14 | 71.14 | 71.14 | 70.39 | -2.55% | - |
| Dec 30, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.23 | -0.92% | - |
| Dec 29, 2025 | 73.68 | 73.68 | 73.68 | 73.68 | 72.91 | 0.35% | - |
| Dec 23, 2025 | 73.42 | 73.42 | 73.42 | 73.42 | 72.65 | 0.22% | - |
| Dec 22, 2025 | 73.26 | 73.26 | 73.26 | 73.26 | 72.49 | 0.55% | - |
| Dec 19, 2025 | 72.86 | 72.86 | 72.86 | 72.86 | 72.09 | 0.25% | - |
| Dec 18, 2025 | 72.68 | 72.68 | 72.68 | 72.68 | 71.92 | -0.08% | - |
| Dec 17, 2025 | 72.74 | 72.74 | 72.74 | 72.74 | 71.98 | 0.72% | - |
| Dec 16, 2025 | 72.22 | 72.22 | 72.22 | 72.22 | 71.46 | -3.22% | - |
| Dec 15, 2025 | 73.58 | 74.62 | 73.58 | 74.62 | 73.84 | 1.66% | 5 |
| Dec 12, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 72.63 | 2.97% | - |
| Dec 11, 2025 | 71.28 | 71.28 | 71.28 | 71.28 | 70.53 | 2.95% | - |
| Dec 10, 2025 | 69.24 | 69.24 | 69.24 | 69.24 | 68.51 | -0.89% | - |
| Dec 9, 2025 | 69.86 | 69.86 | 69.86 | 69.86 | 69.13 | -1.10% | - |
| Dec 8, 2025 | 70.64 | 70.64 | 70.64 | 70.64 | 69.90 | 0.60% | - |
| Dec 5, 2025 | 70.22 | 70.22 | 70.22 | 70.22 | 69.48 | -0.59% | - |
| Dec 4, 2025 | 70.64 | 70.64 | 70.64 | 70.64 | 69.90 | -3.23% | - |
| Dec 3, 2025 | 73.28 | 73.28 | 73.00 | 73.00 | 72.23 | -0.82% | 220 |
| Dec 2, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 72.83 | -2.95% | - |
| Dec 1, 2025 | 75.84 | 75.84 | 75.84 | 75.84 | 75.04 | -1.04% | - |
| Nov 28, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | 75.83 | 0.24% | - |
| Nov 27, 2025 | 76.46 | 76.46 | 76.46 | 76.46 | 75.66 | -0.83% | - |
| Nov 26, 2025 | 75.94 | 77.10 | 75.94 | 77.10 | 76.29 | 2.96% | 24 |
| Nov 25, 2025 | 74.88 | 74.88 | 74.88 | 74.88 | 74.09 | -1.58% | - |
| Nov 24, 2025 | 76.08 | 76.08 | 76.08 | 76.08 | 75.28 | 5.02% | - |
| Nov 21, 2025 | 72.44 | 72.44 | 72.44 | 72.44 | 71.68 | -1.39% | - |
| Nov 20, 2025 | 73.50 | 73.50 | 73.46 | 73.46 | 72.69 | 0.74% | 28 |
| Nov 19, 2025 | 72.92 | 72.92 | 72.92 | 72.92 | 72.15 | -0.14% | - |
| Nov 18, 2025 | 73.02 | 73.02 | 73.02 | 73.02 | 72.25 | -1.51% | - |
| Nov 17, 2025 | 74.14 | 74.14 | 74.14 | 74.14 | 73.36 | -2.91% | - |
| Nov 14, 2025 | 76.36 | 76.36 | 76.36 | 76.36 | 75.56 | -0.60% | - |
| Nov 13, 2025 | 76.82 | 76.82 | 76.82 | 76.82 | 76.01 | 1.64% | - |
| Nov 12, 2025 | 75.58 | 75.58 | 75.58 | 75.58 | 74.79 | -0.45% | - |
| Nov 11, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 74.38 | -0.21% | - |
| Nov 10, 2025 | 75.74 | 76.08 | 75.74 | 76.08 | 74.54 | 3.12% | 49 |
| Nov 7, 2025 | 73.78 | 73.78 | 73.78 | 73.78 | 72.28 | -1.23% | - |
| Nov 6, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 73.18 | -0.03% | - |
| Nov 5, 2025 | 74.72 | 74.72 | 74.72 | 74.72 | 73.20 | 2.19% | - |
| Nov 4, 2025 | 73.12 | 73.12 | 73.12 | 73.12 | 71.64 | -1.59% | - |
| Nov 3, 2025 | 72.98 | 74.30 | 72.98 | 74.30 | 72.79 | 1.50% | 56 |
| Oct 31, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 71.71 | 1.53% | - |
| Oct 30, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 70.64 | -0.06% | - |
| Oct 29, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | 70.68 | -1.42% | - |
| Oct 28, 2025 | 73.18 | 73.18 | 73.18 | 73.18 | 71.70 | -3.28% | - |
| Oct 27, 2025 | 75.66 | 75.66 | 75.66 | 75.66 | 74.12 | -1.74% | - |
| Oct 24, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 75.44 | 3.44% | - |
| Oct 23, 2025 | 74.44 | 74.44 | 74.44 | 74.44 | 72.93 | -1.17% | - |
| Oct 22, 2025 | 75.32 | 75.32 | 75.32 | 75.32 | 73.79 | 1.56% | - |
| Oct 21, 2025 | 74.16 | 74.16 | 74.16 | 74.16 | 72.66 | -0.86% | - |
| Oct 20, 2025 | 73.28 | 74.80 | 73.28 | 74.80 | 73.28 | 3.80% | 59 |
| Oct 17, 2025 | 72.06 | 72.06 | 72.06 | 72.06 | 70.60 | -1.88% | - |
| Oct 16, 2025 | 72.64 | 73.44 | 72.64 | 73.44 | 71.95 | -1.34% | 15 |
| Oct 15, 2025 | 74.44 | 74.44 | 74.44 | 74.44 | 72.93 | 1.53% | - |
| Oct 14, 2025 | 73.32 | 73.32 | 73.32 | 73.32 | 71.83 | -0.78% | - |
| Oct 13, 2025 | 73.90 | 73.90 | 73.90 | 73.90 | 72.40 | -2.92% | - |