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

123.40
+1.94 (1.60%)
NYSE· Last Trade: Aug 1st, 7:32 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026123.16124.09121.39123.40482,871123.40
7/30/2026122.17122.25119.60121.46570,570121.46
7/29/2026123.97124.68120.21120.97875,469120.97
7/28/2026127.59127.83124.38124.78663,370124.78
7/27/2026127.89127.89120.90126.60713,934126.60
7/24/2026125.62127.11125.17125.64394,407125.64
7/23/2026127.25128.79124.14125.83551,035125.83
7/22/2026126.60127.55126.17127.28493,415127.28
7/21/2026125.17126.78122.53126.43736,712126.43
7/20/2026125.56125.97123.69124.17458,586124.17
7/17/2026124.74125.88123.85124.77969,163124.77
7/16/2026123.76126.30123.76125.63942,624125.63
7/15/2026123.39126.91122.70123.70812,067123.70
7/14/2026124.69125.35121.28124.11820,949124.11
7/13/2026126.56126.98123.58123.99950,009123.99
7/10/2026120.66123.64119.77123.02610,278123.02
7/09/2026119.91121.33119.10120.66848,020120.66
7/08/2026117.55119.03117.31118.99729,208118.99
7/07/2026120.95121.86119.36120.07810,467119.20
7/06/2026122.31122.69119.33121.141,067,016120.26
7/02/2026125.35126.94122.16122.781,545,050121.89
7/01/2026119.66127.51117.02123.342,376,441122.45
6/30/2026117.72121.64116.50118.951,081,119118.09
6/29/2026117.34117.39115.65116.67693,134115.83
6/26/2026118.98118.98116.78118.18960,020117.32
6/25/2026117.48120.19116.81119.37937,238118.50
6/24/2026116.55118.25115.80116.55599,323115.71
6/23/2026116.01116.68114.69116.26637,307115.42
6/22/2026118.21118.92116.84117.41694,532116.56
6/18/2026116.35118.98116.35118.511,015,079117.65
6/17/2026117.15118.27114.35115.18862,409114.34
6/16/2026116.30118.30115.10117.28832,639116.43
6/15/2026117.69117.90114.05114.22685,276113.39
6/12/2026116.22116.78114.73116.69609,727115.84
6/11/2026116.14116.53114.57115.57666,512114.73
6/10/2026117.15118.50115.05115.16754,169114.33
6/09/2026116.79119.13115.71116.84826,215115.99
6/08/2026115.07117.26114.77115.59844,384114.75
6/05/2026116.57117.45114.99115.51552,552114.67
6/04/2026117.72118.52116.75116.98623,312116.13
6/03/2026114.48117.27113.53117.21608,097116.36
6/02/2026112.69115.97112.36115.17922,908114.34
6/01/2026108.88112.44107.49111.88892,597111.07
5/29/2026109.27111.23108.62109.471,033,318108.68
5/28/2026107.72110.50106.03109.78836,863108.98
5/27/2026109.22109.67107.21107.49465,663106.71
5/26/2026107.01109.09106.50108.79309,153108.00
5/22/2026106.48107.39105.00106.50960,188105.73
5/21/2026105.21106.61103.92105.98507,687105.21
5/20/2026104.22106.31102.97106.17522,994105.40
5/19/2026104.03104.12101.50103.85632,887103.10
5/18/2026105.40106.48104.38104.66639,910103.90
5/15/2026106.14106.99103.25104.66894,225103.90
5/14/2026107.84108.77106.46106.82928,433106.05
5/13/2026107.10107.75104.64106.761,028,014105.99
5/12/2026107.70107.80105.59106.92822,448106.14
5/11/2026104.77107.99104.44107.32843,049106.54
5/08/2026104.74106.43103.44104.28604,736103.52
5/07/2026106.21106.54103.80104.31637,930103.55
5/06/2026104.00106.05103.67105.01513,751104.25
5/05/2026101.86103.22100.63103.01491,250102.26
5/04/2026102.06102.41101.03101.20365,568100.47
5/01/2026102.53102.86101.05102.63638,144101.89