MSC Industrial Direct Co., Inc. (MSM)
NYSE: MSM · Real-Time Price · USD
90.61
-1.97 (-2.13%)
Mar 6, 2026, 10:49 AM EST - Market open
MSC Industrial Direct Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 91.34 | 91.90 | 89.68 | 90.30 | - | -2.46% | 46,336 |
| Mar 5, 2026 | 93.41 | 95.18 | 92.03 | 92.58 | 92.58 | 1.14% | 1,018,029 |
| Mar 4, 2026 | 93.19 | 93.28 | 91.48 | 91.54 | 91.54 | -1.46% | 657,812 |
| Mar 3, 2026 | 91.84 | 93.02 | 90.09 | 92.90 | 92.90 | -1.25% | 618,823 |
| Mar 2, 2026 | 93.39 | 94.88 | 91.83 | 94.08 | 94.08 | 0.26% | 663,210 |
| Feb 27, 2026 | 93.31 | 93.95 | 92.06 | 93.84 | 93.84 | 0.57% | 684,923 |
| Feb 26, 2026 | 93.88 | 94.08 | 92.02 | 93.31 | 93.31 | 0.26% | 439,515 |
| Feb 25, 2026 | 93.70 | 94.25 | 91.96 | 93.07 | 93.07 | -0.65% | 351,447 |
| Feb 24, 2026 | 92.17 | 94.32 | 91.98 | 93.68 | 93.68 | 2.01% | 305,740 |
| Feb 23, 2026 | 93.36 | 94.07 | 91.09 | 91.83 | 91.83 | -2.16% | 350,536 |
| Feb 20, 2026 | 93.74 | 94.29 | 91.66 | 93.86 | 93.86 | -0.01% | 679,234 |
| Feb 19, 2026 | 93.12 | 93.93 | 92.69 | 93.87 | 93.87 | 0.31% | 349,687 |
| Feb 18, 2026 | 93.44 | 94.19 | 92.77 | 93.58 | 93.58 | 0.12% | 282,836 |
| Feb 17, 2026 | 93.12 | 94.15 | 92.72 | 93.47 | 93.47 | -0.61% | 531,890 |
| Feb 13, 2026 | 92.30 | 94.15 | 91.71 | 94.04 | 94.04 | 2.17% | 439,854 |
| Feb 12, 2026 | 95.62 | 96.99 | 91.95 | 92.04 | 92.04 | -3.12% | 891,099 |
| Feb 11, 2026 | 95.15 | 96.81 | 93.95 | 95.00 | 95.00 | 0.65% | 471,174 |
| Feb 10, 2026 | 94.26 | 95.19 | 93.64 | 94.39 | 94.39 | 0.22% | 559,920 |
| Feb 9, 2026 | 95.40 | 95.55 | 92.86 | 94.18 | 94.18 | -1.44% | 539,708 |
| Feb 6, 2026 | 93.50 | 96.51 | 93.50 | 95.56 | 95.56 | 0.64% | 907,683 |
| Feb 5, 2026 | 93.38 | 95.49 | 92.85 | 94.95 | 94.95 | 1.04% | 1,092,882 |
| Feb 4, 2026 | 92.67 | 95.60 | 92.26 | 93.97 | 93.97 | 3.06% | 1,592,804 |
| Feb 3, 2026 | 87.70 | 91.22 | 87.70 | 91.18 | 91.18 | 3.19% | 1,040,701 |
| Feb 2, 2026 | 84.34 | 88.46 | 84.30 | 88.36 | 88.36 | 4.77% | 755,908 |
| Jan 30, 2026 | 83.65 | 84.59 | 82.84 | 84.34 | 84.34 | 0.11% | 810,574 |
| Jan 29, 2026 | 84.26 | 84.60 | 83.08 | 84.25 | 84.25 | 0.92% | 694,088 |
| Jan 28, 2026 | 83.53 | 84.11 | 83.19 | 83.48 | 83.48 | -0.13% | 405,096 |
| Jan 27, 2026 | 83.90 | 84.05 | 82.30 | 83.59 | 83.59 | -0.76% | 631,009 |
| Jan 26, 2026 | 86.03 | 86.03 | 84.02 | 84.23 | 84.23 | -1.80% | 636,562 |
| Jan 23, 2026 | 87.75 | 87.75 | 85.03 | 85.77 | 85.77 | -2.31% | 447,335 |
| Jan 22, 2026 | 87.55 | 88.01 | 87.00 | 87.80 | 87.80 | 0.49% | 496,331 |
| Jan 21, 2026 | 86.17 | 87.95 | 85.96 | 87.37 | 87.37 | 2.10% | 522,423 |
| Jan 20, 2026 | 83.50 | 85.88 | 83.09 | 85.57 | 85.57 | 0.96% | 661,318 |
| Jan 16, 2026 | 85.38 | 85.81 | 84.24 | 84.76 | 84.76 | -1.59% | 939,873 |
| Jan 15, 2026 | 85.01 | 87.57 | 84.77 | 86.13 | 86.13 | 1.72% | 865,812 |
| Jan 14, 2026 | 83.48 | 85.00 | 82.99 | 84.67 | 84.67 | 0.58% | 679,622 |
| Jan 13, 2026 | 83.95 | 84.74 | 83.65 | 84.18 | 83.31 | 0.68% | 751,701 |
| Jan 12, 2026 | 84.36 | 84.64 | 83.38 | 83.61 | 82.75 | -0.97% | 913,944 |
| Jan 9, 2026 | 84.21 | 85.36 | 83.48 | 84.43 | 83.56 | 0.61% | 672,438 |
| Jan 8, 2026 | 80.82 | 84.42 | 80.42 | 83.92 | 83.05 | 3.50% | 1,425,447 |
| Jan 7, 2026 | 82.36 | 84.85 | 78.80 | 81.08 | 80.24 | -4.54% | 2,626,006 |
| Jan 6, 2026 | 85.24 | 86.42 | 83.85 | 84.94 | 84.06 | -1.48% | 1,390,251 |
| Jan 5, 2026 | 85.58 | 88.54 | 85.58 | 86.22 | 85.33 | 0.44% | 932,412 |
| Jan 2, 2026 | 83.16 | 86.32 | 83.16 | 85.84 | 84.95 | 2.07% | 714,775 |
| Dec 31, 2025 | 86.10 | 86.10 | 84.06 | 84.10 | 83.23 | -2.42% | 449,853 |
| Dec 30, 2025 | 86.54 | 87.00 | 86.05 | 86.19 | 85.30 | -0.58% | 407,494 |
| Dec 29, 2025 | 87.50 | 87.84 | 86.37 | 86.69 | 85.79 | -0.84% | 309,597 |
| Dec 26, 2025 | 87.12 | 87.56 | 86.81 | 87.42 | 86.52 | 0.45% | 268,078 |
| Dec 24, 2025 | 87.00 | 87.32 | 86.56 | 87.03 | 86.13 | 0.03% | 190,317 |
| Dec 23, 2025 | 87.34 | 87.56 | 86.84 | 87.00 | 86.10 | -0.18% | 375,032 |
| Dec 22, 2025 | 86.19 | 87.24 | 86.19 | 87.16 | 86.26 | 0.90% | 375,803 |
| Dec 19, 2025 | 85.91 | 86.90 | 85.91 | 86.38 | 85.49 | 0.15% | 1,035,511 |
| Dec 18, 2025 | 86.48 | 86.54 | 85.37 | 86.25 | 85.36 | 0.17% | 650,121 |
| Dec 17, 2025 | 85.25 | 86.99 | 85.11 | 86.10 | 85.21 | 0.40% | 442,821 |
| Dec 16, 2025 | 86.14 | 86.34 | 84.99 | 85.76 | 84.87 | 0.02% | 572,229 |
| Dec 15, 2025 | 87.01 | 87.20 | 85.14 | 85.74 | 84.85 | -1.15% | 537,334 |
| Dec 12, 2025 | 88.14 | 88.64 | 85.63 | 86.74 | 85.84 | 0.16% | 618,674 |
| Dec 11, 2025 | 84.93 | 86.63 | 84.20 | 86.60 | 85.70 | 2.74% | 725,242 |
| Dec 10, 2025 | 81.18 | 84.76 | 81.18 | 84.29 | 83.42 | 3.88% | 829,429 |
| Dec 9, 2025 | 81.57 | 83.23 | 81.04 | 81.14 | 80.30 | -0.96% | 566,973 |
| Dec 8, 2025 | 82.52 | 83.09 | 81.75 | 81.93 | 81.08 | -1.21% | 521,534 |
| Dec 5, 2025 | 82.18 | 83.21 | 81.63 | 82.93 | 82.07 | 0.59% | 491,373 |
| Dec 4, 2025 | 82.79 | 83.42 | 81.89 | 82.44 | 81.59 | -0.46% | 780,372 |
| Dec 3, 2025 | 86.17 | 86.25 | 81.74 | 82.82 | 81.96 | -3.50% | 1,152,840 |
| Dec 2, 2025 | 86.55 | 86.55 | 85.23 | 85.82 | 84.93 | -0.39% | 541,712 |
| Dec 1, 2025 | 88.13 | 88.13 | 84.75 | 86.16 | 85.27 | -3.15% | 945,328 |
| Nov 28, 2025 | 89.76 | 89.76 | 88.62 | 88.96 | 88.04 | -0.43% | 144,448 |
| Nov 26, 2025 | 87.86 | 89.92 | 87.86 | 89.34 | 88.42 | 1.05% | 366,381 |
| Nov 25, 2025 | 87.52 | 88.60 | 87.03 | 88.41 | 87.50 | 1.63% | 390,794 |
| Nov 24, 2025 | 87.64 | 88.00 | 86.61 | 86.99 | 86.09 | -1.26% | 725,747 |
| Nov 21, 2025 | 84.38 | 88.35 | 83.58 | 88.10 | 87.19 | 5.50% | 1,017,538 |
| Nov 20, 2025 | 85.40 | 85.77 | 82.99 | 83.51 | 82.65 | -1.47% | 470,985 |
| Nov 19, 2025 | 85.78 | 85.78 | 84.13 | 84.76 | 83.88 | -0.40% | 568,862 |
| Nov 18, 2025 | 85.48 | 86.82 | 84.67 | 85.10 | 84.22 | -0.77% | 1,104,850 |
| Nov 17, 2025 | 88.14 | 88.72 | 84.75 | 85.76 | 84.87 | -1.02% | 806,931 |
| Nov 14, 2025 | 89.04 | 89.40 | 86.43 | 86.64 | 85.74 | -3.37% | 809,478 |
| Nov 13, 2025 | 89.30 | 90.85 | 89.30 | 89.66 | 88.73 | 0.25% | 842,702 |
| Nov 12, 2025 | 88.43 | 90.00 | 88.43 | 89.44 | 88.52 | 0.19% | 714,955 |
| Nov 11, 2025 | 88.50 | 90.00 | 88.31 | 89.27 | 87.49 | 1.05% | 569,950 |
| Nov 10, 2025 | 88.14 | 89.61 | 87.58 | 88.34 | 86.57 | 0.35% | 571,928 |
| Nov 7, 2025 | 85.55 | 88.09 | 85.41 | 88.03 | 86.27 | 2.85% | 626,386 |
| Nov 6, 2025 | 86.74 | 87.23 | 85.42 | 85.59 | 83.88 | -1.26% | 437,156 |
| Nov 5, 2025 | 86.55 | 87.57 | 85.88 | 86.68 | 84.95 | 0.30% | 397,531 |
| Nov 4, 2025 | 85.09 | 87.00 | 85.09 | 86.42 | 84.69 | 1.92% | 706,898 |
| Nov 3, 2025 | 84.14 | 84.83 | 83.17 | 84.79 | 83.10 | -0.14% | 467,189 |
| Oct 31, 2025 | 84.84 | 85.35 | 84.28 | 84.91 | 83.21 | -0.20% | 572,998 |
| Oct 30, 2025 | 83.68 | 85.62 | 83.68 | 85.08 | 83.38 | 1.03% | 552,026 |
| Oct 29, 2025 | 83.83 | 85.09 | 83.10 | 84.21 | 82.53 | -0.12% | 747,501 |
| Oct 28, 2025 | 85.50 | 85.81 | 84.05 | 84.31 | 82.63 | -1.73% | 835,827 |
| Oct 27, 2025 | 88.01 | 88.26 | 85.55 | 85.79 | 84.08 | -2.51% | 874,176 |
| Oct 24, 2025 | 91.36 | 91.37 | 87.30 | 88.00 | 86.24 | -1.93% | 790,188 |
| Oct 23, 2025 | 90.03 | 91.79 | 87.39 | 89.73 | 87.94 | 3.09% | 1,585,732 |
| Oct 22, 2025 | 88.12 | 88.76 | 86.85 | 87.04 | 85.30 | -1.12% | 1,220,005 |
| Oct 21, 2025 | 86.62 | 88.91 | 86.62 | 88.03 | 86.27 | 1.27% | 429,133 |
| Oct 20, 2025 | 86.46 | 87.61 | 86.46 | 86.93 | 85.19 | 1.20% | 553,063 |
| Oct 17, 2025 | 85.64 | 86.46 | 85.04 | 85.90 | 84.18 | 0.55% | 414,231 |
| Oct 16, 2025 | 85.65 | 85.90 | 84.88 | 85.43 | 83.72 | 0.18% | 466,594 |
| Oct 15, 2025 | 87.27 | 87.27 | 84.20 | 85.28 | 83.58 | -1.94% | 939,000 |
| Oct 14, 2025 | 84.75 | 87.56 | 84.46 | 86.97 | 85.23 | 1.34% | 677,778 |
| Oct 13, 2025 | 85.99 | 86.77 | 85.25 | 85.82 | 84.11 | 0.16% | 667,615 |