5 DAY PERFORMANCE
-22.41%
1 MONTH PERFORMANCE
-17.83%
3 MONTH PERFORMANCE
-0.10%
6 MONTH PERFORMANCE
+3.19%
YEAR-TO-DATE PERFORMANCE
+7.27%
1 YEAR PERFORMANCE
+5.53%
MSC Industrial Direct Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $106.48 | $106.50 (0.02%) | $107.39 | $105.01 | 960.20 K | $5.94 B |
| 05/21/2026 | $105.21 | $105.98 (0.73%) | $106.61 | $103.92 | 507.70 K | $5.91 B |
| 05/20/2026 | $104.22 | $106.17 (1.87%) | $106.31 | $102.97 | 523.00 K | $5.93 B |
| 05/19/2026 | $104.03 | $103.85 (-0.17%) | $104.12 | $101.50 | 632.90 K | $5.80 B |
| 05/18/2026 | $105.40 | $104.66 (-0.7%) | $106.48 | $104.38 | 639.91 K | $5.84 B |
| 05/15/2026 | $106.14 | $104.66 (-1.39%) | $106.99 | $103.25 | 894.22 K | $5.84 B |
| 05/14/2026 | $107.84 | $106.82 (-0.95%) | $108.77 | $106.46 | 928.43 K | $5.96 B |
| 05/13/2026 | $107.10 | $106.76 (-0.32%) | $107.75 | $104.64 | 1.03 M | $5.96 B |
| 05/12/2026 | $107.70 | $106.92 (-0.72%) | $107.80 | $105.60 | 822.45 K | $5.97 B |
| 05/11/2026 | $104.77 | $107.32 (2.43%) | $107.99 | $104.44 | 843.05 K | $5.99 B |
| 05/08/2026 | $104.74 | $104.28 (-0.44%) | $106.43 | $103.44 | 604.74 K | $5.82 B |
| 05/07/2026 | $106.21 | $104.31 (-1.79%) | $106.54 | $103.80 | 637.94 K | $5.82 B |
| 05/06/2026 | $104.00 | $105.01 (0.97%) | $106.05 | $103.68 | 513.80 K | $5.86 B |
| 05/05/2026 | $101.86 | $103.01 (1.13%) | $103.22 | $100.63 | 491.25 K | $5.75 B |
| 05/04/2026 | $102.06 | $101.20 (-0.84%) | $102.41 | $101.04 | 365.60 K | $5.65 B |
| 05/01/2026 | $102.53 | $102.63 (0.1%) | $102.86 | $101.05 | 638.14 K | $5.73 B |
| 04/30/2026 | $101.10 | $102.27 (1.16%) | $103.41 | $100.00 | 740.50 K | $5.71 B |
| 04/29/2026 | $103.06 | $100.75 (-2.24%) | $103.46 | $100.23 | 789.91 K | $5.62 B |
| 04/28/2026 | $103.82 | $102.89 (-0.9%) | $105.09 | $102.26 | 773.30 K | $5.74 B |
| 04/27/2026 | $100.79 | $104.17 (3.35%) | $104.50 | $100.68 | 1.45 M | $5.81 B |
| 04/24/2026 | $97.74 | $97.83 (0.09%) | $98.20 | $97.00 | 551.64 K | $5.46 B |
| 04/23/2026 | $95.71 | $98.06 (2.46%) | $98.88 | $95.71 | 602.80 K | $5.47 B |
| 04/22/2026 | $97.50 | $96.67 (-0.85%) | $97.91 | $95.68 | 485.60 K | $5.40 B |
| 04/21/2026 | $97.33 | $97.12 (-0.22%) | $98.17 | $96.55 | 456.03 K | $5.42 B |
| 04/20/2026 | $97.32 | $97.13 (-0.2%) | $97.85 | $96.41 | 452.84 K | $5.42 B |
| 04/17/2026 | $94.58 | $97.52 (3.11%) | $98.13 | $94.58 | 697.50 K | $5.44 B |
| 04/16/2026 | $94.40 | $94.17 (-0.24%) | $95.48 | $93.90 | 345.14 K | $5.26 B |
| 04/15/2026 | $95.02 | $94.71 (-0.33%) | $96.05 | $93.63 | 385.95 K | $5.29 B |
| 04/14/2026 | $95.15 | $95.78 (0.66%) | $96.18 | $94.72 | 401.40 K | $5.35 B |
| 04/13/2026 | $95.21 | $95.37 (0.17%) | $95.43 | $93.50 | 555.10 K | $5.32 B |
| 04/10/2026 | $96.36 | $95.48 (-0.91%) | $96.90 | $94.86 | 457.41 K | $5.33 B |
| 04/09/2026 | $95.28 | $96.13 (0.89%) | $96.85 | $94.34 | 618.50 K | $5.36 B |
| 04/08/2026 | $91.62 | $95.58 (4.32%) | $95.70 | $91.13 | 792.13 K | $5.33 B |
| 04/07/2026 | $90.45 | $90.71 (0.29%) | $92.76 | $89.28 | 582.45 K | $5.06 B |
| 04/06/2026 | $89.78 | $90.69 (1.01%) | $91.35 | $89.19 | 486.12 K | $5.06 B |
| 04/02/2026 | $92.07 | $90.32 (-1.9%) | $94.30 | $90.07 | 1.02 M | $5.04 B |
| 04/01/2026 | $88.58 | $91.55 (3.35%) | $92.63 | $87.48 | 1.05 M | $5.11 B |
| 03/31/2026 | $88.94 | $92.27 (3.74%) | $93.38 | $88.94 | 838.92 K | $5.15 B |
| 03/30/2026 | $91.00 | $89.97 (-1.13%) | $91.35 | $89.49 | 429.80 K | $5.02 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.
