5 DAY PERFORMANCE
-13.49%
1 MONTH PERFORMANCE
-5.41%
3 MONTH PERFORMANCE
-4.07%
6 MONTH PERFORMANCE
+0.61%
YEAR-TO-DATE PERFORMANCE
+7.27%
1 YEAR PERFORMANCE
+14.15%
MSC Industrial Direct Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $107.10 | $106.76 (-0.32%) | $107.75 | $104.64 | 1.02 M | $5.93 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 |
| 03/27/2026 | $90.04 | $90.30 (0.29%) | $90.98 | $87.59 | 467.83 K | $5.04 B |
| 03/26/2026 | $91.44 | $89.48 (-2.14%) | $92.94 | $89.20 | 527.10 K | $4.99 B |
| 03/25/2026 | $91.32 | $91.90 (0.64%) | $91.97 | $89.20 | 661.11 K | $5.13 B |
| 03/24/2026 | $87.31 | $90.52 (3.68%) | $90.74 | $86.19 | 783.23 K | $5.05 B |
| 03/23/2026 | $87.60 | $87.11 (-0.56%) | $89.78 | $85.54 | 739.93 K | $4.86 B |
| 03/20/2026 | $86.24 | $85.72 (-0.6%) | $87.17 | $85.15 | 1.85 M | $4.78 B |
| 03/19/2026 | $87.42 | $86.88 (-0.62%) | $87.56 | $85.99 | 442.60 K | $4.85 B |
| 03/18/2026 | $89.51 | $87.94 (-1.75%) | $90.31 | $87.85 | 563.50 K | $4.91 B |
| 03/17/2026 | $89.96 | $90.06 (0.11%) | $90.84 | $87.64 | 424.12 K | $5.03 B |
| 03/16/2026 | $90.54 | $89.44 (-1.21%) | $92.00 | $89.41 | 588.60 K | $4.99 B |
| 03/13/2026 | $90.90 | $91.23 (0.36%) | $91.96 | $89.27 | 513.10 K | $5.09 B |
| 03/12/2026 | $91.63 | $90.26 (-1.5%) | $93.99 | $90.23 | 880.84 K | $5.04 B |
| 03/11/2026 | $89.41 | $92.44 (3.39%) | $92.53 | $88.33 | 887.50 K | $5.16 B |
| 03/10/2026 | $89.82 | $90.14 (0.36%) | $91.40 | $88.85 | 538.70 K | $5.03 B |
| 03/09/2026 | $90.27 | $90.15 (-0.13%) | $90.34 | $87.12 | 552.65 K | $5.03 B |
| 03/06/2026 | $91.34 | $91.41 (0.08%) | $91.90 | $89.68 | 608.21 K | $5.10 B |
| 03/05/2026 | $93.41 | $92.58 (-0.89%) | $95.18 | $92.03 | 1.02 M | $5.17 B |
| 03/04/2026 | $93.19 | $91.54 (-1.77%) | $93.28 | $91.48 | 657.81 K | $5.11 B |
| 03/03/2026 | $91.84 | $92.90 (1.15%) | $93.02 | $90.09 | 619.10 K | $5.18 B |
| 03/02/2026 | $93.39 | $94.08 (0.74%) | $94.88 | $91.83 | 664.20 K | $5.25 B |
| 02/27/2026 | $93.31 | $93.84 (0.57%) | $93.95 | $92.06 | 687.24 K | $5.24 B |
| 02/26/2026 | $93.88 | $93.31 (-0.61%) | $94.08 | $92.02 | 440.20 K | $5.21 B |
| 02/25/2026 | $93.70 | $93.07 (-0.67%) | $94.25 | $91.96 | 351.82 K | $5.19 B |
| 02/24/2026 | $92.17 | $93.68 (1.64%) | $94.32 | $91.98 | 306.12 K | $5.23 B |
| 02/23/2026 | $93.36 | $91.83 (-1.64%) | $94.07 | $91.09 | 350.54 K | $5.12 B |
| 02/20/2026 | $93.74 | $93.86 (0.13%) | $94.29 | $91.66 | 680.63 K | $5.24 B |
| 02/19/2026 | $93.12 | $93.87 (0.81%) | $93.93 | $92.69 | 350.12 K | $5.24 B |
| 02/18/2026 | $93.44 | $93.58 (0.15%) | $94.19 | $92.77 | 283.20 K | $5.22 B |
| 02/17/2026 | $93.12 | $93.47 (0.38%) | $94.15 | $92.72 | 532.30 K | $5.22 B |
| 02/13/2026 | $92.30 | $94.04 (1.89%) | $94.15 | $91.71 | 440.20 K | $5.25 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.
