MSC Industrial Direct Co., Inc. (MSM)
NYSE: MSM · Real-Time Price · USD
78.83
+2.62 (3.44%)
At close: May 12, 2025, 4:00 PM
78.83
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
MSC Industrial Direct Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 79.28 | 79.61 | 77.72 | 78.83 | 78.83 | 3.44% | 321,131 |
| May 9, 2025 | 76.42 | 76.42 | 75.37 | 76.21 | 76.21 | 0.25% | 311,813 |
| May 8, 2025 | 75.88 | 77.13 | 75.57 | 76.02 | 76.02 | 1.41% | 392,990 |
| May 7, 2025 | 75.88 | 76.25 | 74.30 | 74.96 | 74.96 | -0.61% | 350,958 |
| May 6, 2025 | 76.31 | 76.58 | 75.12 | 75.42 | 75.42 | -2.38% | 395,723 |
| May 5, 2025 | 77.25 | 78.22 | 76.89 | 77.26 | 77.26 | -0.50% | 209,069 |
| May 2, 2025 | 76.82 | 78.08 | 76.17 | 77.65 | 77.65 | 2.32% | 371,811 |
| May 1, 2025 | 76.57 | 77.18 | 75.71 | 75.89 | 75.89 | -0.77% | 321,343 |
| Apr 30, 2025 | 76.76 | 76.76 | 74.79 | 76.48 | 76.48 | -0.66% | 653,587 |
| Apr 29, 2025 | 76.59 | 77.34 | 76.17 | 76.99 | 76.99 | -0.10% | 506,164 |
| Apr 28, 2025 | 77.97 | 78.43 | 75.98 | 77.07 | 77.07 | -0.72% | 298,597 |
| Apr 25, 2025 | 77.63 | 78.02 | 77.11 | 77.63 | 77.63 | -0.47% | 300,604 |
| Apr 24, 2025 | 76.42 | 78.10 | 75.78 | 78.00 | 78.00 | 2.32% | 529,643 |
| Apr 23, 2025 | 77.73 | 78.50 | 75.76 | 76.23 | 76.23 | 0.22% | 645,398 |
| Apr 22, 2025 | 76.81 | 77.54 | 75.33 | 76.06 | 76.06 | 0.17% | 865,314 |
| Apr 21, 2025 | 76.59 | 77.09 | 75.48 | 75.93 | 75.93 | -1.79% | 551,051 |
| Apr 17, 2025 | 75.82 | 77.55 | 75.59 | 77.31 | 77.31 | 1.94% | 545,589 |
| Apr 16, 2025 | 76.44 | 76.99 | 74.89 | 75.84 | 75.84 | -1.56% | 584,197 |
| Apr 15, 2025 | 77.52 | 78.99 | 76.55 | 77.04 | 77.04 | -1.21% | 550,274 |
| Apr 14, 2025 | 78.08 | 78.49 | 76.86 | 77.98 | 77.98 | 0.35% | 777,160 |
| Apr 11, 2025 | 75.51 | 77.88 | 74.08 | 77.71 | 77.71 | 2.63% | 1,123,029 |
| Apr 10, 2025 | 75.27 | 76.19 | 73.09 | 75.72 | 75.72 | 0.72% | 724,652 |
| Apr 9, 2025 | 68.56 | 75.42 | 68.11 | 75.18 | 75.18 | 7.14% | 726,755 |
| Apr 8, 2025 | 71.93 | 74.01 | 69.52 | 70.17 | 69.39 | 0.03% | 952,552 |
| Apr 7, 2025 | 69.25 | 73.12 | 68.10 | 70.15 | 69.37 | -1.50% | 1,202,081 |
| Apr 4, 2025 | 73.14 | 73.15 | 70.13 | 71.22 | 70.42 | -5.24% | 986,618 |
| Apr 3, 2025 | 77.09 | 77.35 | 72.73 | 75.16 | 74.32 | -5.20% | 1,376,875 |
| Apr 2, 2025 | 76.86 | 79.57 | 76.76 | 79.28 | 78.39 | 1.88% | 987,330 |
| Apr 1, 2025 | 77.41 | 78.43 | 76.80 | 77.82 | 76.95 | 0.19% | 665,159 |
| Mar 31, 2025 | 77.06 | 78.48 | 76.02 | 77.67 | 76.80 | -0.03% | 571,113 |
| Mar 28, 2025 | 80.18 | 80.45 | 77.45 | 77.69 | 76.82 | -3.47% | 578,198 |
| Mar 27, 2025 | 80.04 | 80.76 | 79.16 | 80.48 | 79.58 | 0.78% | 578,932 |
| Mar 26, 2025 | 79.37 | 80.65 | 79.37 | 79.86 | 78.97 | 0.90% | 590,643 |
| Mar 25, 2025 | 80.24 | 80.58 | 78.68 | 79.15 | 78.27 | -1.19% | 487,137 |
| Mar 24, 2025 | 78.71 | 80.13 | 78.71 | 80.10 | 79.20 | 3.30% | 554,205 |
| Mar 21, 2025 | 77.39 | 77.91 | 76.93 | 77.54 | 76.67 | -0.83% | 1,994,185 |
| Mar 20, 2025 | 78.20 | 79.66 | 78.07 | 78.19 | 77.32 | -1.23% | 526,987 |
| Mar 19, 2025 | 78.28 | 79.36 | 78.01 | 79.16 | 78.28 | 1.50% | 397,753 |
| Mar 18, 2025 | 76.94 | 78.65 | 76.63 | 77.99 | 77.12 | 0.63% | 443,124 |
| Mar 17, 2025 | 76.83 | 78.36 | 76.83 | 77.50 | 76.63 | 0.65% | 470,171 |
| Mar 14, 2025 | 75.09 | 77.22 | 74.94 | 77.00 | 76.14 | 3.43% | 468,704 |
| Mar 13, 2025 | 75.91 | 76.56 | 74.32 | 74.45 | 73.62 | -2.26% | 562,889 |
| Mar 12, 2025 | 78.54 | 78.78 | 75.79 | 76.17 | 75.32 | -2.96% | 489,668 |
| Mar 11, 2025 | 80.60 | 80.98 | 77.94 | 78.49 | 77.61 | -2.73% | 398,978 |
| Mar 10, 2025 | 81.91 | 84.18 | 80.62 | 80.69 | 79.79 | -1.84% | 523,131 |
| Mar 7, 2025 | 79.69 | 82.74 | 79.69 | 82.20 | 81.28 | 2.51% | 632,953 |
| Mar 6, 2025 | 77.64 | 80.55 | 77.14 | 80.19 | 79.29 | 3.10% | 473,758 |
| Mar 5, 2025 | 77.55 | 78.61 | 76.46 | 77.78 | 76.91 | 0.97% | 433,618 |
| Mar 4, 2025 | 77.62 | 79.21 | 76.49 | 77.03 | 76.17 | -1.70% | 709,706 |
| Mar 3, 2025 | 80.62 | 81.39 | 78.18 | 78.36 | 77.48 | -2.49% | 579,879 |