Skip to main content
MSC Industrial Direct Co., Inc. (MSM)
NYSE: MSM · Real-Time Price · USD
85.48
+0.71 (0.84%)
At close: Jun 27, 2025, 4:00 PM
85.73
+0.25 (0.29%)
After-hours: Jun 27, 2025, 7:56 PM EDT

MSC Industrial Direct Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202585.5085.9484.4085.4885.480.84%1,482,868
Jun 26, 202582.1884.8582.0884.7784.773.52%663,675
Jun 25, 202582.3482.3481.5781.8981.89-0.39%512,518
Jun 24, 202582.0282.4581.3482.2182.210.53%534,190
Jun 23, 202580.8581.8980.0881.7881.780.84%477,389
Jun 20, 202582.7983.0980.1781.1081.10-1.21%799,930
Jun 18, 202581.7582.8381.5982.0982.090.72%463,768
Jun 17, 202581.7583.0881.1881.5081.50-0.71%356,768
Jun 16, 202581.8383.1681.7582.0882.081.32%359,486
Jun 13, 202581.1381.9680.8081.0181.01-1.18%216,990
Jun 12, 202581.3182.0480.6081.9881.98-0.23%276,898
Jun 11, 202583.0083.3681.9382.1782.17-0.88%381,213
Jun 10, 202581.9882.9981.6982.9082.901.49%290,212
Jun 9, 202581.6282.3581.1481.6881.680.64%398,640
Jun 6, 202581.9781.9780.8381.1681.160.81%364,294
Jun 5, 202580.7680.7679.6680.5180.51-0.05%279,774
Jun 4, 202581.6881.7380.3980.5580.55-1.13%248,051
Jun 3, 202579.9681.6179.7881.4781.471.84%359,288
Jun 2, 202580.9880.9879.0780.0080.00-1.48%370,199
May 30, 202581.7782.0181.0581.2081.20-0.96%461,112
May 29, 202583.1883.1880.4581.9981.99-1.18%619,666
May 28, 202584.0684.2582.7682.9782.97-1.00%449,447
May 27, 202580.5083.9479.6583.8183.816.52%884,917
May 23, 202577.7978.8777.7878.6878.68-0.48%353,418
May 22, 202578.8679.5277.9979.0679.060.06%323,929
May 21, 202580.5480.8078.9079.0179.01-2.71%333,247
May 20, 202581.5182.2981.0881.2181.21-0.85%372,634
May 19, 202580.4282.0780.4081.9181.910.55%525,689
May 16, 202580.0981.5979.7181.4681.462.00%582,130
May 15, 202578.8580.0078.6779.8679.861.00%311,157
May 14, 202578.6679.7278.3479.0779.070.05%379,722
May 13, 202579.4079.8178.7379.0379.030.25%386,233
May 12, 202579.2879.6177.7278.8378.833.44%327,602
May 9, 202576.4276.4275.3776.2176.210.25%311,813
May 8, 202575.8877.1375.5776.0276.021.41%392,990
May 7, 202575.8876.2574.3074.9674.96-0.61%350,958
May 6, 202576.3176.5875.1275.4275.42-2.38%395,723
May 5, 202577.2578.2276.8977.2677.26-0.50%209,069
May 2, 202576.8278.0876.1777.6577.652.32%371,811
May 1, 202576.5777.1875.7175.8975.89-0.77%321,343
Apr 30, 202576.7676.7674.7976.4876.48-0.66%653,587
Apr 29, 202576.5977.3476.1776.9976.99-0.10%506,164
Apr 28, 202577.9778.4375.9877.0777.07-0.72%298,597
Apr 25, 202577.6378.0277.1177.6377.63-0.47%300,604
Apr 24, 202576.4278.1075.7878.0078.002.32%529,643
Apr 23, 202577.7378.5075.7676.2376.230.22%645,398
Apr 22, 202576.8177.5475.3376.0676.060.17%865,314
Apr 21, 202576.5977.0975.4875.9375.93-1.79%551,051
Apr 17, 202575.8277.5575.5977.3177.311.94%545,589
Apr 16, 202576.4476.9974.8975.8475.84-1.56%584,197