MSC Industrial Direct Co., Inc. (MSM)
NYSE: MSM · Real-Time Price · USD
102.89
-1.28 (-1.23%)
At close: Apr 28, 2026, 4:00 PM EDT
104.00
+1.11 (1.08%)
After-hours: Apr 28, 2026, 4:19 PM EDT
MSC Industrial Direct Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 103.82 | 105.09 | 102.42 | 102.94 | - | -1.18% | 563,133 |
| Apr 27, 2026 | 100.79 | 104.50 | 100.68 | 104.17 | 104.17 | 6.48% | 1,446,052 |
| Apr 24, 2026 | 97.74 | 98.20 | 97.00 | 97.83 | 97.83 | -0.23% | 533,903 |
| Apr 23, 2026 | 95.71 | 98.88 | 95.71 | 98.06 | 98.06 | 1.44% | 560,759 |
| Apr 22, 2026 | 97.50 | 97.91 | 95.68 | 96.67 | 96.67 | -0.46% | 485,556 |
| Apr 21, 2026 | 97.33 | 98.17 | 96.55 | 97.12 | 97.12 | -0.01% | 456,030 |
| Apr 20, 2026 | 97.32 | 97.85 | 96.41 | 97.13 | 97.13 | -0.40% | 452,838 |
| Apr 17, 2026 | 94.58 | 98.13 | 94.58 | 97.52 | 97.52 | 3.56% | 693,277 |
| Apr 16, 2026 | 94.40 | 95.48 | 93.90 | 94.17 | 94.17 | -0.57% | 345,143 |
| Apr 15, 2026 | 95.02 | 96.05 | 93.63 | 94.71 | 94.71 | -1.12% | 385,946 |
| Apr 14, 2026 | 95.15 | 96.18 | 94.72 | 95.78 | 95.78 | 0.43% | 400,381 |
| Apr 13, 2026 | 95.21 | 95.43 | 93.50 | 95.37 | 95.37 | -0.12% | 555,054 |
| Apr 10, 2026 | 96.36 | 96.90 | 94.86 | 95.48 | 95.48 | -0.68% | 457,001 |
| Apr 9, 2026 | 95.28 | 96.85 | 94.34 | 96.13 | 96.13 | 0.58% | 618,474 |
| Apr 8, 2026 | 91.62 | 95.70 | 91.13 | 95.58 | 95.58 | 5.37% | 792,133 |
| Apr 7, 2026 | 90.45 | 92.76 | 89.28 | 90.71 | 89.84 | 0.02% | 582,435 |
| Apr 6, 2026 | 89.78 | 91.35 | 89.19 | 90.69 | 89.82 | 0.41% | 486,122 |
| Apr 2, 2026 | 92.07 | 94.30 | 90.07 | 90.32 | 89.45 | -1.34% | 1,015,872 |
| Apr 1, 2026 | 88.58 | 92.63 | 87.48 | 91.55 | 90.67 | -0.78% | 1,049,719 |
| Mar 31, 2026 | 88.94 | 93.38 | 88.94 | 92.27 | 91.39 | 2.56% | 838,920 |
| Mar 30, 2026 | 91.00 | 91.35 | 89.49 | 89.97 | 89.11 | -0.37% | 429,773 |
| Mar 27, 2026 | 90.04 | 90.98 | 87.59 | 90.30 | 89.43 | 0.92% | 467,828 |
| Mar 26, 2026 | 91.44 | 92.94 | 89.20 | 89.48 | 88.62 | -2.63% | 527,063 |
| Mar 25, 2026 | 91.32 | 91.97 | 89.20 | 91.90 | 91.02 | 1.52% | 661,111 |
| Mar 24, 2026 | 87.31 | 90.74 | 86.19 | 90.52 | 89.65 | 3.91% | 783,233 |
| Mar 23, 2026 | 87.60 | 89.78 | 85.54 | 87.11 | 86.27 | 1.62% | 739,927 |
| Mar 20, 2026 | 86.24 | 87.17 | 85.15 | 85.72 | 84.90 | -1.34% | 1,846,959 |
| Mar 19, 2026 | 87.42 | 87.56 | 85.99 | 86.88 | 86.05 | -1.21% | 442,578 |
| Mar 18, 2026 | 89.51 | 90.31 | 87.85 | 87.94 | 87.10 | -2.35% | 563,504 |
| Mar 17, 2026 | 89.96 | 90.84 | 87.64 | 90.06 | 89.20 | 0.69% | 424,121 |
| Mar 16, 2026 | 90.54 | 92.00 | 89.41 | 89.44 | 88.58 | -1.96% | 588,578 |
| Mar 13, 2026 | 90.90 | 91.96 | 89.27 | 91.23 | 90.36 | 1.07% | 513,082 |
| Mar 12, 2026 | 91.63 | 93.99 | 90.23 | 90.26 | 89.39 | -2.36% | 880,841 |
| Mar 11, 2026 | 89.41 | 92.53 | 88.33 | 92.44 | 91.55 | 2.55% | 887,476 |
| Mar 10, 2026 | 89.82 | 91.40 | 88.85 | 90.14 | 89.28 | -0.01% | 538,685 |
| Mar 9, 2026 | 90.27 | 90.34 | 87.12 | 90.15 | 89.29 | -1.38% | 552,651 |
| Mar 6, 2026 | 91.34 | 91.90 | 89.68 | 91.41 | 90.53 | -1.26% | 608,213 |
| Mar 5, 2026 | 93.41 | 95.18 | 92.03 | 92.58 | 91.69 | 1.14% | 1,018,029 |
| Mar 4, 2026 | 93.19 | 93.28 | 91.48 | 91.54 | 90.66 | -1.46% | 657,812 |
| Mar 3, 2026 | 91.84 | 93.02 | 90.09 | 92.90 | 92.01 | -1.25% | 619,074 |
| Mar 2, 2026 | 93.39 | 94.88 | 91.83 | 94.08 | 93.18 | 0.26% | 664,177 |
| Feb 27, 2026 | 93.31 | 93.95 | 92.06 | 93.84 | 92.94 | 0.57% | 687,241 |
| Feb 26, 2026 | 93.88 | 94.08 | 92.02 | 93.31 | 92.42 | 0.26% | 440,161 |
| Feb 25, 2026 | 93.70 | 94.25 | 91.96 | 93.07 | 92.18 | -0.65% | 351,822 |
| Feb 24, 2026 | 92.17 | 94.32 | 91.98 | 93.68 | 92.78 | 2.01% | 306,121 |
| Feb 23, 2026 | 93.36 | 94.07 | 91.09 | 91.83 | 90.95 | -2.16% | 350,536 |
| Feb 20, 2026 | 93.74 | 94.29 | 91.66 | 93.86 | 92.96 | -0.01% | 680,628 |
| Feb 19, 2026 | 93.12 | 93.93 | 92.69 | 93.87 | 92.97 | 0.31% | 350,116 |
| Feb 18, 2026 | 93.44 | 94.19 | 92.77 | 93.58 | 92.68 | 0.12% | 283,170 |
| Feb 17, 2026 | 93.12 | 94.15 | 92.72 | 93.47 | 92.57 | -0.61% | 532,272 |
| Feb 13, 2026 | 92.30 | 94.15 | 91.71 | 94.04 | 93.14 | 2.17% | 440,179 |
| Feb 12, 2026 | 95.62 | 96.99 | 91.95 | 92.04 | 91.16 | -3.12% | 891,199 |
| Feb 11, 2026 | 95.15 | 96.81 | 93.95 | 95.00 | 94.09 | 0.65% | 471,525 |
| Feb 10, 2026 | 94.26 | 95.19 | 93.64 | 94.39 | 93.48 | 0.22% | 560,163 |
| Feb 9, 2026 | 95.40 | 95.55 | 92.86 | 94.18 | 93.28 | -1.44% | 539,808 |
| Feb 6, 2026 | 93.50 | 96.51 | 93.50 | 95.56 | 94.64 | 0.64% | 907,683 |
| Feb 5, 2026 | 93.38 | 95.49 | 92.85 | 94.95 | 94.04 | 1.04% | 1,092,893 |
| Feb 4, 2026 | 92.67 | 95.60 | 92.26 | 93.97 | 93.07 | 3.06% | 1,592,855 |
| Feb 3, 2026 | 87.70 | 91.22 | 87.70 | 91.18 | 90.31 | 3.19% | 1,040,734 |
| Feb 2, 2026 | 84.34 | 88.46 | 84.30 | 88.36 | 87.51 | 4.77% | 755,908 |
| Jan 30, 2026 | 83.65 | 84.59 | 82.84 | 84.34 | 83.53 | 0.11% | 819,656 |
| Jan 29, 2026 | 84.26 | 84.60 | 83.08 | 84.25 | 83.44 | 0.92% | 694,088 |
| Jan 28, 2026 | 83.53 | 84.11 | 83.19 | 83.48 | 82.68 | -0.13% | 405,097 |
| Jan 27, 2026 | 83.90 | 84.05 | 82.30 | 83.59 | 82.79 | -0.76% | 631,009 |
| Jan 26, 2026 | 86.03 | 86.03 | 84.02 | 84.23 | 83.42 | -1.80% | 636,562 |
| Jan 23, 2026 | 87.75 | 87.75 | 85.03 | 85.77 | 84.95 | -2.31% | 447,378 |
| Jan 22, 2026 | 87.55 | 88.01 | 87.00 | 87.80 | 86.96 | 0.49% | 496,332 |
| Jan 21, 2026 | 86.17 | 87.95 | 85.96 | 87.37 | 86.53 | 2.10% | 522,480 |
| Jan 20, 2026 | 83.50 | 85.88 | 83.09 | 85.57 | 84.75 | 0.96% | 661,318 |
| Jan 16, 2026 | 85.38 | 85.81 | 84.24 | 84.76 | 83.95 | -1.59% | 941,674 |
| Jan 15, 2026 | 85.01 | 87.57 | 84.77 | 86.13 | 85.30 | 1.72% | 865,812 |
| Jan 14, 2026 | 83.48 | 85.00 | 82.99 | 84.67 | 83.86 | 0.58% | 679,622 |
| Jan 13, 2026 | 83.95 | 84.74 | 83.65 | 84.18 | 82.51 | 0.68% | 751,723 |
| Jan 12, 2026 | 84.36 | 84.64 | 83.38 | 83.61 | 81.95 | -0.97% | 913,944 |
| Jan 9, 2026 | 84.21 | 85.36 | 83.48 | 84.43 | 82.76 | 0.61% | 672,438 |
| Jan 8, 2026 | 80.82 | 84.42 | 80.42 | 83.92 | 82.26 | 3.50% | 1,425,447 |
| Jan 7, 2026 | 82.36 | 84.85 | 78.80 | 81.08 | 79.47 | -4.54% | 2,626,006 |
| Jan 6, 2026 | 85.24 | 86.42 | 83.85 | 84.94 | 83.26 | -1.48% | 1,390,251 |
| Jan 5, 2026 | 85.58 | 88.54 | 85.58 | 86.22 | 84.51 | 0.44% | 932,412 |
| Jan 2, 2026 | 83.16 | 86.32 | 83.16 | 85.84 | 84.14 | 2.07% | 714,775 |
| Dec 31, 2025 | 86.10 | 86.10 | 84.06 | 84.10 | 82.43 | -2.42% | 449,853 |
| Dec 30, 2025 | 86.54 | 87.00 | 86.05 | 86.19 | 84.48 | -0.58% | 407,494 |
| Dec 29, 2025 | 87.50 | 87.84 | 86.37 | 86.69 | 84.97 | -0.84% | 309,597 |
| Dec 26, 2025 | 87.12 | 87.56 | 86.81 | 87.42 | 85.69 | 0.45% | 268,078 |
| Dec 24, 2025 | 87.00 | 87.32 | 86.56 | 87.03 | 85.30 | 0.03% | 190,317 |
| Dec 23, 2025 | 87.34 | 87.56 | 86.84 | 87.00 | 85.28 | -0.18% | 375,032 |
| Dec 22, 2025 | 86.19 | 87.24 | 86.19 | 87.16 | 85.43 | 0.90% | 375,803 |
| Dec 19, 2025 | 85.91 | 86.90 | 85.91 | 86.38 | 84.67 | 0.15% | 1,035,511 |
| Dec 18, 2025 | 86.48 | 86.54 | 85.37 | 86.25 | 84.54 | 0.17% | 650,121 |
| Dec 17, 2025 | 85.25 | 86.99 | 85.11 | 86.10 | 84.39 | 0.40% | 442,821 |
| Dec 16, 2025 | 86.14 | 86.34 | 84.99 | 85.76 | 84.06 | 0.02% | 572,229 |
| Dec 15, 2025 | 87.01 | 87.20 | 85.14 | 85.74 | 84.04 | -1.15% | 537,334 |
| Dec 12, 2025 | 88.14 | 88.64 | 85.63 | 86.74 | 85.02 | 0.16% | 618,674 |
| Dec 11, 2025 | 84.93 | 86.63 | 84.20 | 86.60 | 84.88 | 2.74% | 725,242 |
| Dec 10, 2025 | 81.18 | 84.76 | 81.18 | 84.29 | 82.62 | 3.88% | 829,429 |
| Dec 9, 2025 | 81.57 | 83.23 | 81.04 | 81.14 | 79.53 | -0.96% | 566,973 |
| Dec 8, 2025 | 82.52 | 83.09 | 81.75 | 81.93 | 80.31 | -1.21% | 521,534 |
| Dec 5, 2025 | 82.18 | 83.21 | 81.63 | 82.93 | 81.29 | 0.59% | 491,373 |
| Dec 4, 2025 | 82.79 | 83.42 | 81.89 | 82.44 | 80.81 | -0.46% | 780,372 |
| Dec 3, 2025 | 86.17 | 86.25 | 81.74 | 82.82 | 81.18 | -3.50% | 1,152,840 |