MSC Industrial Direct Company, Inc. Common Stock (MSM)

102.63
+0.36 (0.35%)
NYSE · Last Trade: May 2nd, 6:30 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MSC Industrial Direct Company, Inc. Common Stock (MSM)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/2026102.53102.86101.05102.63638,144102.63
4/30/2026101.10103.41100.00102.27740,472102.27
4/29/2026103.06103.46100.23100.75789,911100.75
4/28/2026103.82105.09102.26102.89773,255102.89
4/27/2026100.79104.50100.68104.171,446,153104.17
4/24/202697.7498.2097.0097.83551,63797.83
4/23/202695.7198.8895.7198.06602,76798.06
4/22/202697.5097.9195.6896.67485,55696.67
4/21/202697.3398.1796.5597.12456,03097.12
4/20/202697.3297.8596.4197.13452,83997.13
4/17/202694.5898.1394.5897.52697,49997.52
4/16/202694.4095.4893.9094.17345,14494.17
4/15/202695.0296.0593.6394.71385,94794.71
4/14/202695.1596.1894.7295.78401,40295.78
4/13/202695.2195.4393.5095.37555,05495.37
4/10/202696.3696.9094.8695.48457,41295.48
4/09/202695.2896.8594.3496.13618,48096.13
4/08/202691.6295.7091.1395.58792,13495.58
4/07/202690.4592.7689.2890.71582,44789.84
4/06/202689.7891.3589.1990.69486,12289.82
4/02/202692.0794.3090.0790.321,015,87289.45
4/01/202688.5892.6387.4791.551,049,72090.67
3/31/202688.9493.3888.9492.27838,87191.39
3/30/202691.0091.3589.4989.97429,77489.11
3/27/202690.0490.9887.5990.30467,82889.43
3/26/202691.4492.9489.2089.48527,06488.62
3/25/202691.3291.9789.2091.90661,11191.02
3/24/202687.3190.7486.1990.52783,23389.65
3/23/202687.6089.7885.5487.11739,92886.27
3/20/202686.2487.1785.1585.721,846,95984.90
3/19/202687.4287.5685.9986.88442,57986.05
3/18/202689.5190.3187.8587.94563,50587.10
3/17/202689.9690.8487.6490.06424,12289.20
3/16/202690.5492.0089.4189.44588,57988.58
3/13/202690.9091.9689.2791.23513,08390.36
3/12/202691.6393.9990.2390.26880,84289.39
3/11/202689.4192.5388.3392.44887,46791.55
3/10/202689.8291.3988.8590.14538,68589.28
3/09/202690.2790.3487.1290.15552,63989.29
3/06/202691.3491.9089.6791.41608,21390.53
3/05/202693.4195.1892.0392.581,018,03091.69
3/04/202693.1993.2891.4891.54657,81290.66
3/03/202691.8493.0290.0992.90619,07592.01
3/02/202693.3994.8891.8394.08664,17893.18
2/27/202693.3193.9592.0693.84687,24292.94
2/26/202693.8894.0892.0293.31440,16192.42
2/25/202693.7094.2591.9693.07351,82392.18
2/24/202692.1794.3291.9893.68306,12192.78
2/23/202693.3694.0791.0891.83350,53690.95
2/20/202693.7494.2991.6693.86680,62892.96
2/19/202693.1293.9392.6993.87350,11692.97
2/18/202693.4494.1992.7793.58283,17092.68
2/17/202693.1294.1592.7293.47532,27292.57
2/13/202692.3094.1591.7094.04440,17993.14
2/12/202695.6296.9991.9592.04891,09991.16
2/11/202695.1596.8193.9595.00471,52594.09
2/10/202694.2695.1993.6494.39560,16393.48
2/09/202695.4095.5592.8694.18539,80893.28
2/06/202693.5096.5093.5095.56907,68394.64
2/05/202693.3895.4992.8594.951,092,89394.04
2/04/202692.6795.6092.2593.971,592,85593.07
2/03/202687.7091.2287.7091.181,040,73490.31
2/02/202684.3488.4684.3088.36755,90887.51