NYSE : MSM
MSC Industrial Direct Co., Inc. — Price history
Industrials · Industrial Distribution · United States
Last price 121.02 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 6.76B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MSC Industrial Direct Co., Inc. (MSM) closed at 121.02 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 121.9 | 123.24 | 120.62 | 121.02 | 741,960 | -1.55% |
| 2026-10-29 | 123.09 | 124.45 | 122.25 | 122.92 | 793,545 | +0.27% |
| 2026-10-28 | 120.33 | 123.105 | 120.16 | 122.59 | 1,058,006 | +3.56% |
| 2026-10-27 | 118.72 | 119.36 | 117.27 | 118.38 | 1,198,414 | -0.29% |
| 2026-10-26 | 116.51 | 120.88 | 115.74 | 118.72 | 1,551,970 | +4.27% |
| 2026-10-23 | 114.53 | 117.74 | 112.83 | 113.86 | 2,320,007 | +1.27% |
| 2026-10-22 | 126.01 | 126.5 | 111.76 | 112.43 | 2,401,605 | -15.35% |
| 2026-10-21 | 130.39 | 133.95 | 129.31 | 132.82 | 1,429,314 | +2.54% |
| 2026-10-20 | 127.9 | 130.885 | 127.89 | 129.53 | 492,534 | +1.00% |
| 2026-10-19 | 130.84 | 130.93 | 127.75 | 128.25 | 719,240 | -1.63% |
| 2026-10-16 | 130.69 | 131.463 | 128.34 | 130.38 | 922,893 | -0.24% |
| 2026-10-15 | 132.55 | 133.65 | 129.45 | 130.7 | 839,722 | -1.42% |
| 2026-10-14 | 130.6 | 132.77 | 129.92 | 132.58 | 740,722 | +0.31% |
| 2026-10-13 | 130.37 | 132.55 | 127.39 | 132.17 | 792,357 | +2.72% |
| 2026-10-12 | 129.48 | 130.77 | 128.67 | 128.67 | 544,295 | -0.65% |
| 2026-10-09 | 129.7 | 130.96 | 128.53 | 129.51 | 534,864 | +0.46% |
| 2026-10-08 | 129.61 | 129.965 | 127.505 | 128.92 | 895,187 | -1.12% |
| 2026-10-07 | 129.27 | 131.495 | 128.135 | 130.38 | 1,365,892 | +0.05% |
| 2026-10-06 | 130.53 | 132.185 | 130.26 | 130.32 | 909,444 | +0.12% |
| 2026-10-05 | 130.16 | 131.315 | 128.69 | 130.16 | 599,991 | +0.03% |
| 2026-10-02 | 129.52 | 132.33 | 129.52 | 130.12 | 814,495 | +1.26% |
| 2026-10-01 | 125.01 | 129.41 | 123.52 | 128.5 | 1,245,558 | +3.86% |
| 2026-09-30 | 125 | 125.18 | 123.71 | 123.72 | 546,288 | -0.67% |
| 2026-09-29 | 122.18 | 124.93 | 121.64 | 124.55 | 818,386 | +1.97% |
| 2026-09-28 | 119.34 | 122.48 | 119.34 | 122.14 | 520,298 | +0.76% |
| 2026-09-25 | 120.73 | 122 | 120.33 | 121.22 | 578,253 | +0.41% |
| 2026-09-24 | 122.7 | 123.995 | 119.675 | 120.73 | 862,162 | -2.72% |
| 2026-09-23 | 121.61 | 124.68 | 120.24 | 124.1 | 788,542 | +2.25% |
| 2026-09-22 | 121.43 | 124.07 | 121.01 | 121.37 | 827,394 | -0.21% |
| 2026-09-21 | 122.47 | 123.095 | 120.37 | 121.63 | 712,442 | -0.47% |
| 2026-09-18 | 121.74 | 122.39 | 119.37 | 122.21 | 1,724,748 | +0.37% |
| 2026-09-17 | 122.31 | 122.99 | 121.22 | 121.76 | 538,223 | +1.06% |
| 2026-09-16 | 120.16 | 120.94 | 119.07 | 120.48 | 769,483 | +0.50% |
| 2026-09-15 | 119.74 | 120.83 | 118.283 | 119.88 | 709,931 | +0.50% |
| 2026-09-14 | 119.61 | 120.505 | 118.41 | 119.28 | 586,544 | -1.02% |
| 2026-09-11 | 121.59 | 123.045 | 119.88 | 120.51 | 520,862 | +0.69% |
| 2026-09-10 | 117.25 | 120 | 117.25 | 119.68 | 741,543 | +0.21% |
| 2026-09-09 | 119.96 | 121.33 | 118.53 | 119.43 | 592,776 | -0.79% |
| 2026-09-08 | 121.21 | 122.36 | 119.95 | 120.38 | 559,779 | -0.85% |
| 2026-09-04 | 118.2 | 121.69 | 117.12 | 121.41 | 429,687 | +2.99% |
| 2026-09-03 | 115.86 | 118 | 115.86 | 117.89 | 643,724 | +1.22% |
| 2026-09-02 | 117.81 | 119.4 | 115.73 | 116.47 | 523,382 | -1.08% |
| 2026-09-01 | 118.42 | 119.555 | 116.74 | 117.74 | 558,837 | -0.96% |
| 2026-08-31 | 119.56 | 120.05 | 118.2 | 118.88 | 618,642 | -0.27% |
| 2026-08-28 | 122.56 | 122.71 | 118.825 | 119.2 | 425,899 | -2.30% |
| 2026-08-27 | 121.7 | 122.8 | 120.7 | 122.01 | 557,060 | -0.40% |
| 2026-08-26 | 119.35 | 122.59 | 118.16 | 122.5 | 493,117 | +3.52% |
| 2026-08-25 | 120.42 | 120.42 | 117.9 | 118.33 | 320,811 | -0.78% |
| 2026-08-24 | 120.26 | 121.02 | 118.41 | 119.26 | 535,705 | -0.46% |
| 2026-08-21 | 118.51 | 119.88 | 118.02 | 119.81 | 627,823 | +1.79% |
| 2026-08-20 | 119.5 | 119.55 | 117.11 | 117.7 | 626,374 | -2.19% |
| 2026-08-19 | 123.22 | 123.97 | 119.59 | 120.33 | 502,067 | -1.84% |
| 2026-08-18 | 124.71 | 124.71 | 122.33 | 122.59 | 459,251 | -1.61% |
| 2026-08-17 | 123.65 | 125.72 | 122.99 | 124.6 | 664,566 | +0.63% |
| 2026-08-14 | 121.5 | 124 | 120.91 | 123.82 | 671,587 | +2.09% |
| 2026-08-13 | 120.09 | 121.44 | 119.445 | 121.29 | 821,784 | +1.55% |
| 2026-08-12 | 120.58 | 120.99 | 117.72 | 119.44 | 728,599 | -0.52% |
| 2026-08-11 | 122.93 | 124.51 | 119.95 | 120.06 | 662,395 | -2.33% |
| 2026-08-10 | 123.02 | 123.215 | 121.55 | 122.93 | 583,946 | +0.01% |
| 2026-08-07 | 123.63 | 124.61 | 122.68 | 122.92 | 825,491 | -0.80% |
| 2026-08-06 | 126.33 | 126.925 | 123.48 | 123.91 | 475,561 | -1.32% |
| 2026-08-05 | 128.25 | 130.46 | 125.54 | 125.57 | 528,410 | -0.92% |
| 2026-08-04 | 125.57 | 127.35 | 121.89 | 126.74 | 597,937 | +1.47% |
| 2026-08-03 | 123.23 | 125.82 | 123.23 | 124.91 | 661,486 | +1.22% |
| 2026-07-31 | 123.16 | 124.09 | 121.39 | 123.4 | 482,720 | +1.60% |
| 2026-07-30 | 122.17 | 122.25 | 119.6 | 121.46 | 565,142 | +0.41% |
| 2026-07-29 | 123.97 | 124.68 | 120.21 | 120.97 | 875,187 | -3.05% |
| 2026-07-28 | 127.59 | 127.83 | 124.375 | 124.78 | 663,166 | -1.44% |
| 2026-07-27 | 127.89 | 127.89 | 120.9 | 126.6 | 713,732 | +0.76% |
| 2026-07-24 | 125.62 | 127.11 | 125.17 | 125.64 | 394,297 | -0.15% |
| 2026-07-23 | 127.25 | 128.79 | 124.14 | 125.83 | 544,373 | -1.14% |
| 2026-07-22 | 126.6 | 127.55 | 126.175 | 127.28 | 492,596 | +0.67% |
| 2026-07-21 | 125.17 | 126.785 | 122.53 | 126.43 | 725,365 | +1.82% |
| 2026-07-20 | 125.56 | 125.97 | 123.69 | 124.17 | 458,584 | -0.48% |
| 2026-07-17 | 124.74 | 125.88 | 123.85 | 124.77 | 969,163 | -0.68% |
| 2026-07-16 | 123.76 | 126.3 | 123.76 | 125.63 | 942,292 | +1.56% |
| 2026-07-15 | 123.39 | 126.91 | 122.7 | 123.7 | 812,052 | -0.33% |
| 2026-07-14 | 124.69 | 125.35 | 121.275 | 124.11 | 820,917 | +0.10% |
| 2026-07-13 | 126.56 | 126.985 | 123.575 | 123.99 | 949,989 | +0.79% |
| 2026-07-10 | 120.66 | 123.635 | 119.77 | 123.02 | 610,261 | +1.96% |
| 2026-07-09 | 119.91 | 121.335 | 119.1 | 120.66 | 836,479 | +1.40% |
| 2026-07-08 | 117.55 | 119.03 | 117.31 | 118.99 | 724,569 | -0.18% |
| 2026-07-07 | 120.95 | 121.86 | 119.36 | 120.07 | 810,334 | -0.88% |
| 2026-07-06 | 122.31 | 122.695 | 119.33 | 121.14 | 1,067,028 | -1.34% |
| 2026-07-02 | 125.35 | 126.94 | 122.155 | 122.78 | 1,545,049 | -0.45% |
| 2026-07-01 | 119.66 | 127.51 | 117.02 | 123.34 | 2,376,443 | +3.69% |
| 2026-06-30 | 117.72 | 121.64 | 116.5 | 118.95 | 1,081,485 | +1.95% |
| 2026-06-29 | 117.34 | 117.39 | 115.65 | 116.67 | 693,134 | -1.28% |
| 2026-06-26 | 118.98 | 118.985 | 116.78 | 118.18 | 960,019 | -1.00% |
| 2026-06-25 | 117.48 | 120.195 | 116.81 | 119.37 | 937,237 | +2.42% |
| 2026-06-24 | 116.55 | 118.255 | 115.804 | 116.55 | 599,322 | +0.25% |
| 2026-06-23 | 116.01 | 116.68 | 114.69 | 116.26 | 637,306 | -0.98% |
| 2026-06-22 | 118.21 | 118.918 | 116.84 | 117.41 | 694,541 | -0.93% |
| 2026-06-18 | 116.35 | 118.98 | 116.35 | 118.51 | 1,015,078 | +2.89% |
| 2026-06-17 | 117.15 | 118.27 | 114.35 | 115.18 | 862,411 | -1.79% |
| 2026-06-16 | 116.3 | 118.3 | 115.1 | 117.28 | 832,639 | +2.68% |
| 2026-06-15 | 117.69 | 117.9 | 114.05 | 114.22 | 685,276 | -2.12% |
| 2026-06-12 | 116.22 | 116.78 | 114.73 | 116.69 | 609,726 | +0.97% |
| 2026-06-11 | 116.14 | 116.525 | 114.57 | 115.57 | 666,512 | +0.36% |
| 2026-06-10 | 117.15 | 118.5 | 115.05 | 115.16 | 754,168 | -1.44% |
| 2026-06-09 | 116.79 | 119.13 | 115.71 | 116.84 | 826,215 | +1.08% |
| 2026-06-08 | 115.07 | 117.26 | 114.765 | 115.59 | 844,383 | +0.07% |
| 2026-06-05 | 116.57 | 117.451 | 114.99 | 115.51 | 552,551 | -1.26% |
| 2026-06-04 | 117.72 | 118.521 | 116.75 | 116.98 | 623,310 | -0.20% |
| 2026-06-03 | 114.48 | 117.27 | 113.53 | 117.21 | 608,097 | +1.77% |
| 2026-06-02 | 112.69 | 115.965 | 112.365 | 115.17 | 922,907 | +2.94% |
| 2026-06-01 | 108.88 | 112.44 | 107.49 | 111.88 | 892,597 | +2.20% |
| 2026-05-29 | 109.27 | 111.23 | 108.62 | 109.47 | 1,033,317 | -0.28% |
| 2026-05-28 | 107.72 | 110.5 | 106.035 | 109.78 | 836,862 | +2.13% |
| 2026-05-27 | 109.22 | 109.67 | 107.21 | 107.49 | 465,663 | -1.19% |
| 2026-05-26 | 107.01 | 109.09 | 106.5 | 108.79 | 309,153 | +2.15% |
| 2026-05-22 | 106.48 | 107.39 | 105.005 | 106.5 | 960,187 | +0.49% |
| 2026-05-21 | 105.21 | 106.605 | 103.921 | 105.98 | 507,685 | -0.18% |
| 2026-05-20 | 104.22 | 106.31 | 102.97 | 106.17 | 522,995 | +2.23% |
| 2026-05-19 | 104.03 | 104.12 | 101.5 | 103.85 | 632,886 | -0.77% |
| 2026-05-18 | 105.4 | 106.48 | 104.38 | 104.66 | 639,908 | +0.00% |
| 2026-05-15 | 106.14 | 106.99 | 103.25 | 104.66 | 894,224 | -2.02% |
| 2026-05-14 | 107.84 | 108.77 | 106.46 | 106.82 | 928,432 | +0.06% |
| 2026-05-13 | 107.1 | 107.75 | 104.635 | 106.76 | 1,028,014 | -0.15% |
| 2026-05-12 | 107.7 | 107.8 | 105.595 | 106.92 | 822,447 | -0.37% |