5 DAY PERFORMANCE
-25.03%
1 MONTH PERFORMANCE
-28.20%
3 MONTH PERFORMANCE
-15.30%
6 MONTH PERFORMANCE
-3.70%
YEAR-TO-DATE PERFORMANCE
+7.27%
1 YEAR PERFORMANCE
-0.68%
MSC Industrial Direct Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $118.51 | $119.81 (1.1%) | $119.88 | $118.02 | 627.83 K | $6.69 B |
| 08/20/2026 | $119.50 | $117.70 (-1.51%) | $119.55 | $117.11 | 626.50 K | $6.57 B |
| 08/19/2026 | $123.22 | $120.33 (-2.35%) | $123.97 | $119.59 | 502.10 K | $6.72 B |
| 08/18/2026 | $124.71 | $122.59 (-1.7%) | $124.71 | $122.33 | 459.30 K | $6.85 B |
| 08/17/2026 | $123.65 | $124.60 (0.77%) | $125.72 | $122.99 | 664.60 K | $6.96 B |
| 08/14/2026 | $121.50 | $123.82 (1.91%) | $124.00 | $120.91 | 671.60 K | $6.91 B |
| 08/13/2026 | $120.09 | $121.29 (1%) | $121.44 | $119.45 | 821.80 K | $6.77 B |
| 08/12/2026 | $120.58 | $119.44 (-0.95%) | $120.99 | $117.72 | 734.65 K | $6.67 B |
| 08/11/2026 | $122.93 | $120.06 (-2.33%) | $124.51 | $119.95 | 662.90 K | $6.70 B |
| 08/10/2026 | $123.02 | $122.93 (-0.07%) | $123.22 | $121.55 | 596.10 K | $6.86 B |
| 08/07/2026 | $123.63 | $122.92 (-0.57%) | $124.61 | $122.68 | 825.93 K | $6.86 B |
| 08/06/2026 | $126.33 | $123.91 (-1.92%) | $126.93 | $123.48 | 486.10 K | $6.92 B |
| 08/05/2026 | $128.25 | $125.57 (-2.09%) | $130.46 | $125.53 | 528.41 K | $7.01 B |
| 08/04/2026 | $125.57 | $126.74 (0.93%) | $127.35 | $121.89 | 597.94 K | $7.08 B |
| 08/03/2026 | $123.23 | $124.91 (1.36%) | $125.82 | $123.23 | 661.50 K | $6.97 B |
| 07/31/2026 | $123.16 | $123.40 (0.19%) | $124.09 | $121.39 | 482.87 K | $6.89 B |
| 07/30/2026 | $122.17 | $121.46 (-0.58%) | $122.25 | $119.60 | 570.60 K | $6.78 B |
| 07/29/2026 | $123.97 | $120.97 (-2.42%) | $124.68 | $120.21 | 875.55 K | $6.75 B |
| 07/28/2026 | $127.59 | $124.78 (-2.2%) | $127.83 | $124.38 | 663.40 K | $6.97 B |
| 07/27/2026 | $127.89 | $126.60 (-1.01%) | $127.89 | $120.90 | 713.94 K | $7.07 B |
| 07/24/2026 | $125.62 | $125.64 (0.02%) | $127.11 | $125.17 | 394.41 K | $7.02 B |
| 07/23/2026 | $127.25 | $125.83 (-1.12%) | $128.79 | $124.14 | 551.04 K | $7.03 B |
| 07/22/2026 | $126.60 | $127.28 (0.54%) | $127.55 | $126.18 | 493.42 K | $7.11 B |
| 07/21/2026 | $125.17 | $126.43 (1.01%) | $126.79 | $122.53 | 736.71 K | $7.06 B |
| 07/20/2026 | $125.56 | $124.17 (-1.11%) | $125.97 | $123.69 | 458.60 K | $6.93 B |
| 07/17/2026 | $124.74 | $124.77 (0.02%) | $125.88 | $123.85 | 969.20 K | $6.97 B |
| 07/16/2026 | $123.76 | $125.63 (1.51%) | $126.30 | $123.76 | 942.62 K | $7.01 B |
| 07/15/2026 | $123.39 | $123.70 (0.25%) | $126.91 | $122.70 | 812.10 K | $6.91 B |
| 07/14/2026 | $124.69 | $124.11 (-0.47%) | $125.35 | $121.28 | 820.95 K | $6.93 B |
| 07/13/2026 | $126.56 | $123.99 (-2.03%) | $126.99 | $123.58 | 950.01 K | $6.92 B |
| 07/10/2026 | $120.66 | $123.02 (1.96%) | $123.64 | $119.77 | 610.30 K | $6.87 B |
| 07/09/2026 | $119.91 | $120.66 (0.63%) | $121.34 | $119.10 | 848.02 K | $6.74 B |
| 07/08/2026 | $117.55 | $118.99 (1.23%) | $119.03 | $117.31 | 729.21 K | $6.64 B |
| 07/07/2026 | $120.95 | $120.07 (-0.73%) | $121.86 | $119.36 | 810.47 K | $6.70 B |
| 07/06/2026 | $122.31 | $121.14 (-0.96%) | $122.70 | $119.33 | 1.07 M | $6.76 B |
| 07/02/2026 | $125.35 | $122.78 (-2.05%) | $126.94 | $122.16 | 1.55 M | $6.86 B |
| 07/01/2026 | $119.66 | $123.34 (3.08%) | $127.51 | $117.02 | 2.38 M | $6.89 B |
| 06/30/2026 | $117.72 | $118.95 (1.04%) | $121.64 | $116.50 | 1.08 M | $6.64 B |
| 06/29/2026 | $117.34 | $116.67 (-0.57%) | $117.39 | $115.65 | 693.13 K | $6.51 B |
| 06/26/2026 | $118.98 | $118.18 (-0.67%) | $118.99 | $116.78 | 960.02 K | $6.60 B |
| 06/25/2026 | $117.48 | $119.37 (1.61%) | $120.20 | $116.81 | 937.24 K | $6.66 B |
| 06/24/2026 | $116.55 | $116.55 (0%) | $118.26 | $115.80 | 599.32 K | $6.50 B |
| 06/23/2026 | $116.01 | $116.26 (0.22%) | $116.68 | $114.69 | 637.31 K | $6.49 B |
| 06/22/2026 | $118.21 | $117.41 (-0.68%) | $118.92 | $116.84 | 694.54 K | $6.55 B |
| 06/18/2026 | $116.35 | $118.51 (1.86%) | $118.98 | $116.35 | 1.02 M | $6.61 B |
| 06/17/2026 | $117.15 | $115.18 (-1.68%) | $118.27 | $114.35 | 862.41 K | $6.43 B |
| 06/16/2026 | $116.30 | $117.28 (0.84%) | $118.30 | $115.10 | 832.64 K | $6.55 B |
| 06/15/2026 | $117.69 | $114.22 (-2.95%) | $117.90 | $114.05 | 685.30 K | $6.37 B |
| 06/12/2026 | $116.22 | $116.69 (0.4%) | $116.78 | $114.73 | 609.73 K | $6.51 B |
| 06/11/2026 | $116.14 | $115.57 (-0.49%) | $116.53 | $114.57 | 666.51 K | $6.45 B |
| 06/10/2026 | $117.15 | $115.16 (-1.7%) | $118.50 | $115.05 | 754.20 K | $6.43 B |
| 06/09/2026 | $116.79 | $116.84 (0.04%) | $119.13 | $115.71 | 826.22 K | $6.52 B |
| 06/08/2026 | $115.07 | $115.59 (0.45%) | $117.26 | $114.77 | 844.40 K | $6.45 B |
| 06/05/2026 | $116.57 | $115.51 (-0.91%) | $117.45 | $114.99 | 552.60 K | $6.45 B |
| 06/04/2026 | $117.72 | $116.98 (-0.63%) | $118.52 | $116.75 | 623.31 K | $6.53 B |
| 06/03/2026 | $114.48 | $117.21 (2.38%) | $117.27 | $113.53 | 608.10 K | $6.54 B |
| 06/02/2026 | $112.69 | $115.17 (2.2%) | $115.97 | $112.37 | 922.91 K | $6.43 B |
| 06/01/2026 | $108.88 | $111.88 (2.76%) | $112.44 | $107.49 | 892.60 K | $6.24 B |
| 05/29/2026 | $109.27 | $109.47 (0.18%) | $111.23 | $108.62 | 1.03 M | $6.11 B |
| 05/28/2026 | $107.72 | $109.78 (1.91%) | $110.50 | $106.04 | 836.90 K | $6.13 B |
| 05/27/2026 | $109.22 | $107.49 (-1.58%) | $109.67 | $107.21 | 465.70 K | $6.00 B |
| 05/26/2026 | $107.01 | $108.79 (1.66%) | $109.09 | $106.50 | 309.20 K | $6.07 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
