5 DAY PERFORMANCE
-30.67%
1 MONTH PERFORMANCE
-24.47%
3 MONTH PERFORMANCE
-25.24%
6 MONTH PERFORMANCE
-6.16%
YEAR-TO-DATE PERFORMANCE
+7.27%
1 YEAR PERFORMANCE
+1.83%
MSC Industrial Direct Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $129.70 | $129.53 (-0.13%) | $130.69 | $128.54 | 115.74 K | |
| 10/08/2026 | $129.61 | $128.92 (-0.53%) | $129.97 | $127.51 | 896.90 K | $7.20 B |
| 10/07/2026 | $129.27 | $130.38 (0.86%) | $131.50 | $128.14 | 1.37 M | $7.28 B |
| 10/06/2026 | $130.53 | $130.32 (-0.16%) | $132.19 | $130.26 | 909.45 K | $7.28 B |
| 10/05/2026 | $130.16 | $130.16 (0%) | $131.32 | $128.69 | 600.00 K | $7.27 B |
| 10/02/2026 | $129.52 | $130.12 (0.46%) | $132.33 | $129.52 | 819.91 K | $7.27 B |
| 10/01/2026 | $125.01 | $128.50 (2.79%) | $129.41 | $123.52 | 1.25 M | $7.18 B |
| 09/30/2026 | $125.00 | $123.72 (-1.02%) | $125.18 | $123.71 | 546.30 K | $6.91 B |
| 09/29/2026 | $122.18 | $124.55 (1.94%) | $124.93 | $121.64 | 818.40 K | $6.95 B |
| 09/28/2026 | $119.34 | $122.14 (2.35%) | $122.48 | $119.34 | 520.30 K | $6.82 B |
| 09/25/2026 | $120.73 | $121.22 (0.41%) | $122.00 | $120.33 | 578.40 K | $6.77 B |
| 09/24/2026 | $122.70 | $120.73 (-1.61%) | $124.00 | $119.68 | 862.20 K | $6.74 B |
| 09/23/2026 | $121.61 | $124.10 (2.05%) | $124.68 | $120.24 | 788.55 K | $6.93 B |
| 09/22/2026 | $121.43 | $121.37 (-0.05%) | $124.07 | $121.01 | 827.40 K | $6.78 B |
| 09/21/2026 | $122.47 | $121.63 (-0.69%) | $123.10 | $120.37 | 725.10 K | $6.79 B |
| 09/18/2026 | $121.74 | $122.21 (0.39%) | $122.39 | $119.37 | 1.87 M | $6.82 B |
| 09/17/2026 | $122.31 | $121.76 (-0.45%) | $122.99 | $121.22 | 546.34 K | $6.80 B |
| 09/16/2026 | $120.16 | $120.48 (0.27%) | $120.94 | $119.07 | 844.81 K | $6.73 B |
| 09/15/2026 | $119.74 | $119.88 (0.12%) | $120.83 | $118.28 | 742.73 K | $6.69 B |
| 09/14/2026 | $119.61 | $119.28 (-0.28%) | $120.51 | $118.41 | 586.55 K | $6.66 B |
| 09/11/2026 | $121.59 | $120.51 (-0.89%) | $123.05 | $119.88 | 610.91 K | $6.73 B |
| 09/10/2026 | $117.25 | $119.68 (2.07%) | $120.00 | $117.25 | 742.05 K | $6.68 B |
| 09/09/2026 | $119.96 | $119.43 (-0.44%) | $121.33 | $118.53 | 598.44 K | $6.67 B |
| 09/08/2026 | $121.21 | $120.38 (-0.68%) | $122.36 | $119.95 | 565.04 K | $6.72 B |
| 09/04/2026 | $118.20 | $121.41 (2.72%) | $121.69 | $117.12 | 429.70 K | $6.78 B |
| 09/03/2026 | $115.86 | $117.89 (1.75%) | $118.00 | $115.86 | 644.30 K | $6.58 B |
| 09/02/2026 | $117.81 | $116.47 (-1.14%) | $119.40 | $115.73 | 523.42 K | $6.50 B |
| 09/01/2026 | $118.42 | $117.74 (-0.57%) | $119.56 | $116.74 | 567.90 K | $6.57 B |
| 08/31/2026 | $119.56 | $118.88 (-0.57%) | $120.05 | $118.20 | 618.80 K | $6.64 B |
| 08/28/2026 | $122.56 | $119.20 (-2.74%) | $122.71 | $118.83 | 425.97 K | $6.66 B |
| 08/27/2026 | $121.70 | $122.01 (0.25%) | $122.80 | $120.70 | 563.70 K | $6.81 B |
| 08/26/2026 | $119.35 | $122.50 (2.64%) | $122.59 | $118.16 | 493.12 K | $6.84 B |
| 08/25/2026 | $120.42 | $118.33 (-1.74%) | $120.42 | $117.90 | 320.83 K | $6.61 B |
| 08/24/2026 | $120.26 | $119.26 (-0.83%) | $121.02 | $118.41 | 543.70 K | $6.66 B |
| 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 |
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.
