Skip to main content
MSC Industrial Direct Co., Inc. (MSM)
NYSE: MSM · Real-Time Price · USD
118.18
-1.19 (-1.00%)
At close: Jun 26, 2026, 4:00 PM EDT
118.11
-0.07 (-0.06%)
After-hours: Jun 26, 2026, 7:53 PM EDT

MSC Industrial Direct Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026118.98118.99116.78118.18118.18-1.00%862,253
Jun 25, 2026117.48120.20116.81119.37119.372.42%926,765
Jun 24, 2026116.55118.26115.80116.55116.550.25%586,935
Jun 23, 2026116.01116.68114.69116.26116.26-0.98%627,004
Jun 22, 2026118.21118.92116.84117.41117.41-0.93%658,549
Jun 18, 2026116.35118.98116.35118.51118.512.89%1,000,042
Jun 17, 2026117.15118.27114.35115.18115.18-1.79%835,422
Jun 16, 2026116.30118.30115.10117.28117.282.68%828,288
Jun 15, 2026117.69117.90114.05114.22114.22-2.12%674,020
Jun 12, 2026116.22116.78114.73116.69116.690.97%609,724
Jun 11, 2026116.14116.53114.57115.57115.570.36%666,317
Jun 10, 2026117.15118.50115.05115.16115.16-1.44%747,248
Jun 9, 2026116.79119.13115.71116.84116.841.08%821,148
Jun 8, 2026115.07117.26114.77115.59115.590.07%805,739
Jun 5, 2026116.57117.45114.99115.51115.51-1.26%453,656
Jun 4, 2026117.72118.52116.75116.98116.98-0.20%613,822
Jun 3, 2026114.48117.27113.53117.21117.211.77%602,945
Jun 2, 2026112.69115.97112.37115.17115.172.94%853,254
Jun 1, 2026108.88112.44107.49111.88111.882.20%874,666
May 29, 2026109.27111.23108.62109.47109.47-0.28%954,462
May 28, 2026107.72110.50106.04109.78109.782.13%836,862
May 27, 2026109.22109.67107.21107.49107.49-1.19%465,663
May 26, 2026107.01109.09106.50108.79108.792.15%309,153
May 22, 2026106.48107.39105.01106.50106.500.49%960,113
May 21, 2026105.21106.61103.92105.98105.98-0.18%507,686
May 20, 2026104.22106.31102.97106.17106.172.23%517,039
May 19, 2026104.03104.12101.50103.85103.85-0.77%608,810
May 18, 2026105.40106.48104.38104.66104.66-618,520
May 15, 2026106.14106.99103.25104.66104.66-2.02%894,224
May 14, 2026107.84108.77106.46106.82106.820.06%928,432
May 13, 2026107.10107.75104.64106.76106.76-0.15%1,028,014
May 12, 2026107.70107.80105.60106.92106.92-0.37%822,447
May 11, 2026104.77107.99104.44107.32107.322.92%843,049
May 8, 2026104.74106.43103.44104.28104.28-0.03%604,735
May 7, 2026106.21106.54103.80104.31104.31-0.67%637,940
May 6, 2026104.00106.05103.68105.01105.011.94%513,751
May 5, 2026101.86103.22100.63103.01103.011.79%491,249
May 4, 2026102.06102.41101.04101.20101.20-1.39%365,567
May 1, 2026102.53102.86101.05102.63102.630.35%638,143
Apr 30, 2026101.10103.41100.00102.27102.271.51%740,472
Apr 29, 2026103.06103.46100.23100.75100.75-2.08%789,910
Apr 28, 2026103.82105.09102.26102.89102.89-1.23%773,254
Apr 27, 2026100.79104.50100.68104.17104.176.48%1,446,152
Apr 24, 202697.7498.2097.0097.8397.83-0.23%551,636
Apr 23, 202695.7198.8895.7198.0698.061.44%602,766
Apr 22, 202697.5097.9195.6896.6796.67-0.46%485,558
Apr 21, 202697.3398.1796.5597.1297.12-0.01%456,030
Apr 20, 202697.3297.8596.4197.1397.13-0.40%452,838
Apr 17, 202694.5898.1394.5897.5297.523.56%697,498
Apr 16, 202694.4095.4893.9094.1794.17-0.57%345,143
Apr 15, 202695.0296.0593.6394.7194.71-1.12%385,946
Apr 14, 202695.1596.1894.7295.7895.780.43%401,402
Apr 13, 202695.2195.4393.5095.3795.37-0.12%555,054
Apr 10, 202696.3696.9094.8695.4895.48-0.68%457,412
Apr 9, 202695.2896.8594.3496.1396.130.58%618,481
Apr 8, 202691.6295.7091.1395.5895.586.39%792,133
Apr 7, 202690.4592.7689.2890.7189.840.02%582,446
Apr 6, 202689.7891.3589.1990.6989.820.41%486,122
Apr 2, 202692.0794.3090.0790.3289.45-1.34%1,015,872
Apr 1, 202688.5892.6387.4891.5590.67-0.78%1,049,719
Mar 31, 202688.9493.3888.9492.2791.392.56%838,920
Mar 30, 202691.0091.3589.4989.9789.11-0.37%429,773
Mar 27, 202690.0490.9887.5990.3089.430.92%467,828
Mar 26, 202691.4492.9489.2089.4888.62-2.63%527,063
Mar 25, 202691.3291.9789.2091.9091.021.52%661,111
Mar 24, 202687.3190.7486.1990.5289.653.91%783,233
Mar 23, 202687.6089.7885.5487.1186.271.62%739,927
Mar 20, 202686.2487.1785.1585.7284.90-1.34%1,846,959
Mar 19, 202687.4287.5685.9986.8886.05-1.21%442,578
Mar 18, 202689.5190.3187.8587.9487.10-2.35%563,504
Mar 17, 202689.9690.8487.6490.0689.200.69%424,121
Mar 16, 202690.5492.0089.4189.4488.58-1.96%588,578
Mar 13, 202690.9091.9689.2791.2390.361.07%513,082
Mar 12, 202691.6393.9990.2390.2689.39-2.36%880,841
Mar 11, 202689.4192.5388.3392.4491.552.55%887,476
Mar 10, 202689.8291.4088.8590.1489.28-0.01%538,685
Mar 9, 202690.2790.3487.1290.1589.29-1.38%552,651
Mar 6, 202691.3491.9089.6891.4190.53-1.26%608,213
Mar 5, 202693.4195.1892.0392.5891.691.14%1,018,029
Mar 4, 202693.1993.2891.4891.5490.66-1.46%657,812
Mar 3, 202691.8493.0290.0992.9092.01-1.25%619,074
Mar 2, 202693.3994.8891.8394.0893.180.26%664,177
Feb 27, 202693.3193.9592.0693.8492.940.57%687,241
Feb 26, 202693.8894.0892.0293.3192.420.26%440,161
Feb 25, 202693.7094.2591.9693.0792.18-0.65%351,822
Feb 24, 202692.1794.3291.9893.6892.782.01%306,121
Feb 23, 202693.3694.0791.0991.8390.95-2.16%350,536
Feb 20, 202693.7494.2991.6693.8692.96-0.01%680,628
Feb 19, 202693.1293.9392.6993.8792.970.31%350,116
Feb 18, 202693.4494.1992.7793.5892.680.12%283,170
Feb 17, 202693.1294.1592.7293.4792.57-0.61%532,272
Feb 13, 202692.3094.1591.7194.0493.142.17%440,179
Feb 12, 202695.6296.9991.9592.0491.16-3.12%891,199
Feb 11, 202695.1596.8193.9595.0094.090.65%471,525
Feb 10, 202694.2695.1993.6494.3993.480.22%560,163
Feb 9, 202695.4095.5592.8694.1893.28-1.44%539,808
Feb 6, 202693.5096.5193.5095.5694.640.64%907,683
Feb 5, 202693.3895.4992.8594.9594.041.04%1,092,893
Feb 4, 202692.6795.6092.2693.9793.073.06%1,592,855
Feb 3, 202687.7091.2287.7091.1890.313.19%1,040,734