MSC Industrial Direct Co., Inc. (MSM)
NYSE: MSM · Real-Time Price · USD
82.93
+0.49 (0.59%)
Dec 5, 2025, 4:00 PM EST - Market closed
MSC Industrial Direct Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.18 | 83.21 | 81.63 | 82.93 | 82.93 | 0.59% | 491,373 |
| Dec 4, 2025 | 82.79 | 83.42 | 81.89 | 82.44 | 82.44 | -0.46% | 780,372 |
| Dec 3, 2025 | 86.17 | 86.25 | 81.74 | 82.82 | 82.82 | -3.50% | 1,152,840 |
| Dec 2, 2025 | 86.55 | 86.55 | 85.23 | 85.82 | 85.82 | -0.39% | 541,711 |
| Dec 1, 2025 | 88.13 | 88.13 | 84.75 | 86.16 | 86.16 | -3.15% | 945,328 |
| Nov 28, 2025 | 89.76 | 89.76 | 88.62 | 88.96 | 88.96 | -0.43% | 144,448 |
| Nov 26, 2025 | 87.86 | 89.92 | 87.86 | 89.34 | 89.34 | 1.05% | 366,381 |
| Nov 25, 2025 | 87.52 | 88.60 | 87.03 | 88.41 | 88.41 | 1.63% | 390,794 |
| Nov 24, 2025 | 87.64 | 88.00 | 86.61 | 86.99 | 86.99 | -1.26% | 725,747 |
| Nov 21, 2025 | 84.38 | 88.35 | 83.58 | 88.10 | 88.10 | 5.50% | 1,017,538 |
| Nov 20, 2025 | 85.40 | 85.77 | 82.99 | 83.51 | 83.51 | -1.47% | 470,985 |
| Nov 19, 2025 | 85.78 | 85.78 | 84.13 | 84.76 | 84.76 | -0.40% | 568,862 |
| Nov 18, 2025 | 85.48 | 86.82 | 84.67 | 85.10 | 85.10 | -0.77% | 1,104,850 |
| Nov 17, 2025 | 88.14 | 88.72 | 84.75 | 85.76 | 85.76 | -1.02% | 806,931 |
| Nov 14, 2025 | 89.04 | 89.40 | 86.43 | 86.64 | 86.64 | -3.37% | 809,478 |
| Nov 13, 2025 | 89.30 | 90.85 | 89.30 | 89.66 | 89.66 | 0.25% | 842,702 |
| Nov 12, 2025 | 88.43 | 90.00 | 88.43 | 89.44 | 89.44 | 0.19% | 714,955 |
| Nov 11, 2025 | 88.50 | 90.00 | 88.31 | 89.27 | 88.40 | 1.05% | 569,950 |
| Nov 10, 2025 | 88.14 | 89.61 | 87.58 | 88.34 | 87.48 | 0.35% | 571,928 |
| Nov 7, 2025 | 85.55 | 88.09 | 85.41 | 88.03 | 87.17 | 2.85% | 626,386 |
| Nov 6, 2025 | 86.74 | 87.23 | 85.42 | 85.59 | 84.76 | -1.26% | 437,156 |
| Nov 5, 2025 | 86.55 | 87.57 | 85.88 | 86.68 | 85.84 | 0.30% | 397,531 |
| Nov 4, 2025 | 85.09 | 87.00 | 85.09 | 86.42 | 85.58 | 1.92% | 706,898 |
| Nov 3, 2025 | 84.14 | 84.83 | 83.17 | 84.79 | 83.96 | -0.14% | 467,189 |
| Oct 31, 2025 | 84.84 | 85.35 | 84.28 | 84.91 | 84.08 | -0.20% | 572,998 |
| Oct 30, 2025 | 83.68 | 85.62 | 83.68 | 85.08 | 84.25 | 1.03% | 552,026 |
| Oct 29, 2025 | 83.83 | 85.09 | 83.10 | 84.21 | 83.39 | -0.12% | 747,501 |
| Oct 28, 2025 | 85.50 | 85.81 | 84.05 | 84.31 | 83.49 | -1.73% | 835,827 |
| Oct 27, 2025 | 88.01 | 88.26 | 85.55 | 85.79 | 84.95 | -2.51% | 874,176 |
| Oct 24, 2025 | 91.36 | 91.37 | 87.30 | 88.00 | 87.14 | -1.93% | 790,188 |
| Oct 23, 2025 | 90.03 | 91.79 | 87.39 | 89.73 | 88.86 | 3.09% | 1,585,732 |
| Oct 22, 2025 | 88.12 | 88.76 | 86.85 | 87.04 | 86.19 | -1.12% | 1,220,005 |
| Oct 21, 2025 | 86.62 | 88.91 | 86.62 | 88.03 | 87.17 | 1.27% | 429,133 |
| Oct 20, 2025 | 86.46 | 87.61 | 86.46 | 86.93 | 86.08 | 1.20% | 553,063 |
| Oct 17, 2025 | 85.64 | 86.46 | 85.04 | 85.90 | 85.06 | 0.55% | 414,231 |
| Oct 16, 2025 | 85.65 | 85.90 | 84.88 | 85.43 | 84.60 | 0.18% | 466,594 |
| Oct 15, 2025 | 87.27 | 87.27 | 84.20 | 85.28 | 84.45 | -1.94% | 939,000 |
| Oct 14, 2025 | 84.75 | 87.56 | 84.46 | 86.97 | 86.12 | 1.34% | 677,778 |
| Oct 13, 2025 | 85.99 | 86.77 | 85.25 | 85.82 | 84.98 | 0.16% | 667,615 |
| Oct 10, 2025 | 89.11 | 89.44 | 85.42 | 85.68 | 84.84 | -3.28% | 449,206 |
| Oct 9, 2025 | 89.71 | 90.07 | 88.43 | 88.59 | 87.73 | -1.05% | 354,229 |
| Oct 8, 2025 | 87.63 | 90.22 | 86.93 | 89.53 | 88.66 | -0.79% | 559,324 |
| Oct 7, 2025 | 92.22 | 92.43 | 89.63 | 90.24 | 89.36 | -2.02% | 376,027 |
| Oct 6, 2025 | 92.17 | 92.85 | 91.72 | 92.10 | 91.20 | 0.12% | 466,507 |
| Oct 3, 2025 | 91.98 | 92.93 | 91.25 | 91.99 | 91.09 | 0.02% | 523,676 |
| Oct 2, 2025 | 91.03 | 92.02 | 90.91 | 91.97 | 91.07 | 0.80% | 389,910 |
| Oct 1, 2025 | 91.46 | 92.06 | 90.96 | 91.24 | 90.35 | -0.98% | 435,547 |
| Sep 30, 2025 | 90.86 | 92.41 | 90.27 | 92.14 | 91.24 | 1.43% | 577,671 |
| Sep 29, 2025 | 91.58 | 91.58 | 90.45 | 90.84 | 89.95 | -0.10% | 357,839 |
| Sep 26, 2025 | 89.28 | 90.99 | 89.27 | 90.93 | 90.04 | 1.94% | 488,449 |
| Sep 25, 2025 | 88.72 | 90.52 | 88.43 | 89.20 | 88.33 | 0.31% | 830,443 |
| Sep 24, 2025 | 90.78 | 91.20 | 88.81 | 88.92 | 88.05 | -2.14% | 538,226 |
| Sep 23, 2025 | 91.34 | 92.27 | 90.50 | 90.86 | 89.97 | 0.01% | 378,194 |
| Sep 22, 2025 | 90.78 | 91.22 | 90.18 | 90.85 | 89.96 | -0.15% | 626,728 |
| Sep 19, 2025 | 93.00 | 93.30 | 90.72 | 90.99 | 90.10 | -1.98% | 1,231,738 |
| Sep 18, 2025 | 91.46 | 93.15 | 91.01 | 92.83 | 91.93 | 1.74% | 426,363 |
| Sep 17, 2025 | 92.39 | 93.37 | 90.91 | 91.24 | 90.35 | -0.63% | 400,903 |
| Sep 16, 2025 | 92.19 | 92.64 | 90.67 | 91.82 | 90.93 | -0.05% | 349,194 |
| Sep 15, 2025 | 91.59 | 92.20 | 90.83 | 91.87 | 90.97 | 0.57% | 388,042 |
| Sep 12, 2025 | 92.14 | 92.19 | 91.20 | 91.35 | 90.46 | -1.03% | 343,057 |
| Sep 11, 2025 | 91.60 | 92.76 | 90.82 | 92.30 | 91.40 | 0.76% | 387,816 |
| Sep 10, 2025 | 91.27 | 92.51 | 91.14 | 91.60 | 90.71 | -0.30% | 411,438 |
| Sep 9, 2025 | 92.36 | 92.56 | 91.36 | 91.88 | 90.98 | -1.10% | 520,319 |
| Sep 8, 2025 | 92.49 | 94.31 | 91.78 | 92.90 | 91.99 | 0.68% | 819,666 |
| Sep 5, 2025 | 92.76 | 93.11 | 91.37 | 92.27 | 91.37 | -0.42% | 606,372 |
| Sep 4, 2025 | 90.60 | 92.67 | 90.32 | 92.66 | 91.76 | 2.62% | 490,291 |
| Sep 3, 2025 | 89.05 | 90.35 | 88.60 | 90.29 | 89.41 | 1.20% | 545,947 |
| Sep 2, 2025 | 89.37 | 89.98 | 88.48 | 89.22 | 88.35 | -1.12% | 541,574 |
| Aug 29, 2025 | 91.03 | 91.61 | 89.36 | 90.23 | 89.35 | -0.81% | 468,213 |
| Aug 28, 2025 | 92.00 | 92.00 | 90.38 | 90.97 | 90.08 | -0.81% | 413,173 |
| Aug 27, 2025 | 90.87 | 91.85 | 90.82 | 91.71 | 90.82 | 0.63% | 395,001 |
| Aug 26, 2025 | 90.65 | 91.73 | 90.52 | 91.14 | 90.25 | 0.53% | 649,287 |
| Aug 25, 2025 | 90.33 | 91.00 | 90.21 | 90.66 | 89.78 | -0.19% | 237,358 |
| Aug 22, 2025 | 87.18 | 90.95 | 87.18 | 90.83 | 89.94 | 4.51% | 333,090 |
| Aug 21, 2025 | 87.67 | 87.74 | 86.67 | 86.91 | 86.06 | -0.87% | 291,457 |
| Aug 20, 2025 | 88.65 | 88.98 | 87.37 | 87.67 | 86.82 | -1.56% | 425,265 |
| Aug 19, 2025 | 87.24 | 89.88 | 87.24 | 89.06 | 88.19 | 2.33% | 595,758 |
| Aug 18, 2025 | 87.02 | 87.43 | 86.07 | 87.03 | 86.18 | 0.20% | 326,642 |
| Aug 15, 2025 | 87.79 | 87.99 | 86.56 | 86.86 | 86.01 | -0.82% | 329,973 |
| Aug 14, 2025 | 87.95 | 88.12 | 87.17 | 87.58 | 86.73 | -1.41% | 225,598 |
| Aug 13, 2025 | 86.46 | 88.95 | 86.46 | 88.83 | 87.96 | 2.82% | 286,903 |
| Aug 12, 2025 | 85.12 | 86.53 | 84.89 | 86.39 | 85.55 | 1.76% | 383,180 |
| Aug 11, 2025 | 86.14 | 86.41 | 84.34 | 84.90 | 84.07 | -1.39% | 274,048 |
| Aug 8, 2025 | 86.51 | 86.79 | 85.71 | 86.10 | 85.26 | 0.12% | 342,279 |
| Aug 7, 2025 | 86.33 | 86.49 | 85.27 | 86.00 | 85.16 | 0.44% | 348,029 |
| Aug 6, 2025 | 85.98 | 86.04 | 85.20 | 85.62 | 84.79 | -0.57% | 349,720 |
| Aug 5, 2025 | 85.45 | 86.26 | 85.03 | 86.11 | 85.27 | 0.77% | 320,398 |
| Aug 4, 2025 | 85.29 | 85.99 | 84.95 | 85.45 | 84.62 | 0.31% | 358,618 |
| Aug 1, 2025 | 85.00 | 85.51 | 83.96 | 85.19 | 84.36 | -1.65% | 477,635 |
| Jul 31, 2025 | 86.18 | 87.81 | 86.18 | 86.62 | 85.78 | -0.49% | 607,804 |
| Jul 30, 2025 | 87.63 | 88.23 | 86.21 | 87.05 | 86.20 | -0.27% | 811,477 |
| Jul 29, 2025 | 88.43 | 88.84 | 86.75 | 87.29 | 86.44 | -0.58% | 601,374 |
| Jul 28, 2025 | 87.35 | 88.21 | 86.71 | 87.80 | 86.94 | 0.50% | 457,360 |
| Jul 25, 2025 | 87.23 | 87.41 | 86.20 | 87.36 | 86.51 | 0.34% | 388,920 |
| Jul 24, 2025 | 87.35 | 87.67 | 86.76 | 87.06 | 86.21 | -0.63% | 336,298 |
| Jul 23, 2025 | 87.90 | 88.73 | 87.43 | 87.61 | 86.76 | 0.55% | 572,921 |
| Jul 22, 2025 | 86.09 | 87.59 | 86.09 | 87.13 | 86.28 | 1.35% | 515,092 |
| Jul 21, 2025 | 87.91 | 87.98 | 85.75 | 85.97 | 85.13 | -1.70% | 469,545 |
| Jul 18, 2025 | 87.50 | 87.52 | 86.45 | 87.46 | 86.61 | 0.33% | 756,010 |
| Jul 17, 2025 | 86.57 | 87.29 | 85.90 | 87.17 | 86.32 | 0.74% | 780,287 |