MSC Industrial Direct Co., Inc. (MSM) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$91.86

south_east

-$0.11 (-0.12%)

Day's range

$91.25

$92.93

5 DAY PERFORMANCE

+7.04%

1 MONTH PERFORMANCE

+4.35%

3 MONTH PERFORMANCE

-0.44%

6 MONTH PERFORMANCE

+13.18%

YEAR-TO-DATE PERFORMANCE

+22.99%

1 YEAR PERFORMANCE

+10.50%

MSC Industrial Direct Co., Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$82.18	$82.93 (0.91%)	$83.21	$81.63	491.40 K	$4.62 B
12/04/2025	$82.79	$82.44 (-0.42%)	$83.42	$81.89	780.40 K	$4.60 B
12/03/2025	$86.17	$82.82 (-3.89%)	$86.25	$81.74	1.15 M	$4.62 B
12/02/2025	$86.55	$85.82 (-0.84%)	$86.55	$85.23	541.71 K	$4.78 B
12/01/2025	$88.13	$86.16 (-2.24%)	$88.13	$84.75	945.33 K	$4.80 B
11/28/2025	$89.76	$88.96 (-0.89%)	$89.76	$88.62	144.45 K	$4.96 B
11/26/2025	$87.86	$89.34 (1.68%)	$89.92	$87.86	366.40 K	$4.98 B
11/25/2025	$87.52	$88.41 (1.02%)	$88.60	$87.03	390.80 K	$4.93 B
11/24/2025	$87.64	$86.99 (-0.74%)	$88.00	$86.61	725.75 K	$4.85 B
11/21/2025	$84.38	$88.10 (4.41%)	$88.35	$83.58	1.02 M	$4.91 B
11/20/2025	$85.40	$83.51 (-2.21%)	$85.77	$82.99	471.00 K	$4.65 B
11/19/2025	$85.78	$84.76 (-1.19%)	$85.78	$84.13	568.90 K	$4.72 B
11/18/2025	$85.48	$85.10 (-0.44%)	$86.82	$84.67	1.10 M	$4.74 B
11/17/2025	$88.14	$85.76 (-2.7%)	$88.72	$84.75	806.93 K	$4.78 B
11/14/2025	$89.04	$86.64 (-2.7%)	$89.40	$86.43	809.50 K	$4.83 B
11/13/2025	$89.30	$89.66 (0.4%)	$90.85	$89.30	842.70 K	$5.00 B
11/12/2025	$88.43	$89.44 (1.14%)	$90.00	$88.43	715.00 K	$4.99 B
11/11/2025	$88.50	$89.27 (0.87%)	$90.00	$88.31	570.00 K	$4.98 B
11/10/2025	$88.14	$88.34 (0.23%)	$89.61	$87.58	571.93 K	$4.92 B
11/07/2025	$85.55	$88.03 (2.9%)	$88.09	$85.41	626.40 K	$4.91 B
11/06/2025	$86.74	$85.59 (-1.33%)	$87.23	$85.42	437.16 K	$4.77 B
11/05/2025	$86.55	$86.68 (0.15%)	$87.57	$85.88	397.53 K	$4.83 B
11/04/2025	$85.09	$86.42 (1.56%)	$87.00	$85.09	706.90 K	$4.82 B
11/03/2025	$84.14	$84.79 (0.77%)	$84.83	$83.17	467.20 K	$4.73 B
10/31/2025	$84.84	$84.91 (0.08%)	$85.35	$84.28	573.00 K	$4.73 B
10/30/2025	$83.68	$85.08 (1.67%)	$85.62	$83.68	552.03 K	$4.74 B
10/29/2025	$83.83	$84.21 (0.45%)	$85.09	$83.10	747.50 K	$4.69 B
10/28/2025	$85.50	$84.31 (-1.39%)	$85.81	$84.05	835.83 K	$4.70 B
10/27/2025	$88.01	$85.79 (-2.52%)	$88.26	$85.55	874.20 K	$4.78 B
10/24/2025	$91.36	$88.00 (-3.68%)	$91.37	$87.30	790.19 K	$4.91 B
10/23/2025	$90.03	$89.73 (-0.33%)	$91.79	$87.39	1.59 M	$5.00 B
10/22/2025	$88.12	$87.04 (-1.23%)	$88.76	$86.85	1.22 M	$4.85 B
10/21/2025	$86.62	$88.03 (1.63%)	$88.91	$86.62	429.13 K	$4.91 B
10/20/2025	$86.46	$86.93 (0.54%)	$87.61	$86.46	553.10 K	$4.85 B
10/17/2025	$85.64	$85.90 (0.3%)	$86.46	$85.04	414.20 K	$4.78 B
10/16/2025	$85.65	$85.43 (-0.26%)	$85.90	$84.88	466.60 K	$4.76 B
10/15/2025	$87.27	$85.28 (-2.28%)	$87.27	$84.20	939.00 K	$4.75 B
10/14/2025	$84.75	$86.97 (2.62%)	$87.56	$84.46	677.80 K	$4.84 B
10/13/2025	$85.99	$85.82 (-0.2%)	$86.77	$85.25	667.60 K	$4.78 B
10/10/2025	$89.11	$85.68 (-3.85%)	$89.44	$85.42	449.20 K	$4.77 B
10/09/2025	$89.71	$88.59 (-1.25%)	$90.07	$88.43	354.00 K	$4.93 B
10/08/2025	$87.63	$89.53 (2.17%)	$90.22	$86.93	559.20 K	$4.99 B
10/07/2025	$92.22	$90.24 (-2.15%)	$92.43	$89.63	376.00 K	$5.03 B
10/06/2025	$92.17	$92.10 (-0.08%)	$92.85	$91.72	466.50 K	$5.13 B
10/03/2025	$91.98	$91.99 (0.01%)	$92.93	$91.25	523.70 K	$5.12 B
10/02/2025	$91.03	$91.97 (1.03%)	$92.02	$90.91	389.90 K	$5.12 B
10/01/2025	$91.46	$91.24 (-0.24%)	$92.06	$90.96	435.50 K	$5.08 B
09/30/2025	$90.86	$92.14 (1.41%)	$92.41	$90.27	577.70 K	$5.13 B
09/29/2025	$91.58	$90.84 (-0.81%)	$91.58	$90.45	357.80 K	$5.06 B
09/26/2025	$89.28	$90.93 (1.85%)	$90.99	$89.27	488.40 K	$5.06 B
09/25/2025	$88.72	$89.20 (0.54%)	$90.52	$88.43	830.30 K	$4.97 B
09/24/2025	$90.78	$88.92 (-2.05%)	$91.20	$88.81	538.20 K	$4.95 B
09/23/2025	$91.34	$90.86 (-0.53%)	$92.27	$90.50	378.20 K	$5.06 B
09/22/2025	$90.78	$90.85 (0.08%)	$91.22	$90.18	626.70 K	$5.06 B
09/19/2025	$93.00	$90.99 (-2.16%)	$93.30	$90.72	1.23 M	$5.07 B
09/18/2025	$91.46	$92.83 (1.5%)	$93.15	$91.01	426.40 K	$5.17 B
09/17/2025	$92.39	$91.24 (-1.24%)	$93.37	$90.91	400.90 K	$5.08 B
09/16/2025	$92.19	$91.82 (-0.4%)	$92.64	$90.67	349.20 K	$5.11 B
09/15/2025	$91.59	$91.87 (0.31%)	$92.20	$90.83	388.00 K	$5.12 B
09/12/2025	$92.14	$91.35 (-0.86%)	$92.19	$91.20	343.10 K	$5.09 B
09/11/2025	$91.60	$92.30 (0.76%)	$92.76	$90.82	387.80 K	$5.14 B
09/10/2025	$91.27	$91.60 (0.36%)	$92.51	$91.14	411.40 K	$5.10 B
09/09/2025	$92.36	$91.88 (-0.52%)	$92.56	$91.36	520.30 K	$5.12 B
09/08/2025	$92.49	$92.90 (0.44%)	$94.31	$91.78	819.70 K	$5.17 B