Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

118.47
-0.96 (-0.80%)
NYSE · Last Trade: Nov 13th, 11:09 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/13/2026120.43120.43117.03118.47480,077118.47
11/12/2026120.46121.89119.24119.43490,824119.43
11/11/2026121.45121.55119.62120.87362,070120.87
11/10/2026117.97120.03116.92119.30716,738119.30
11/09/2026115.17120.40114.25119.26915,857118.37
11/06/2026112.10113.54110.39113.27962,223112.42
11/05/2026114.77117.06110.29110.951,057,099110.12
11/04/2026121.10122.33115.34116.06882,509115.19
11/03/2026120.18121.97119.74120.30915,199119.40
11/02/2026122.34123.70119.44119.62706,966118.73
10/30/2026121.90123.24120.62121.02741,960120.12
10/29/2026123.09124.45122.25122.92793,534122.00
10/28/2026120.33123.11120.16122.591,057,982121.67
10/27/2026118.72119.36117.27118.381,198,408117.50
10/26/2026116.51120.88115.74118.721,551,940117.83
10/23/2026114.53117.74112.83113.862,320,009113.01
10/22/2026126.01126.50111.76112.432,401,596111.59
10/21/2026130.39133.95129.31132.821,429,313131.83
10/20/2026127.90130.88127.89129.53492,534128.56
10/19/2026130.84130.93127.75128.25719,238127.29
10/16/2026130.69131.46128.34130.38923,135129.41
10/15/2026132.55133.65129.45130.70839,724129.72
10/14/2026130.60132.77129.92132.58740,926131.59
10/13/2026130.37132.55127.39132.17793,658131.18
10/12/2026129.48130.77128.67128.67553,559127.71
10/09/2026129.70130.96128.53129.51534,873128.54
10/08/2026129.61129.97127.50128.92896,878127.96
10/07/2026129.27131.50128.13130.381,365,996129.41
10/06/2026130.53132.19130.26130.32909,449129.35
10/05/2026130.16131.31128.69130.16599,993129.19
10/02/2026129.52132.33129.52130.12819,913129.15
10/01/2026125.01129.41123.52128.501,249,144127.54
9/30/2026125.00125.18123.71123.72546,300122.80
9/29/2026122.18124.93121.64124.55818,399123.62
9/28/2026119.34122.48119.34122.14520,301121.23
9/25/2026120.73122.00120.33121.22578,363120.31
9/24/2026122.70124.00119.67120.73862,165119.83
9/23/2026121.61124.68120.24124.10788,550123.17
9/22/2026121.43124.07121.01121.37827,402120.46
9/21/2026122.47123.09120.37121.63725,101120.72
9/18/2026121.74122.39119.37122.211,869,298121.30
9/17/2026122.31122.99121.22121.76546,340120.85
9/16/2026120.16120.94119.07120.48844,806119.58
9/15/2026119.74120.83118.28119.88742,724118.98
9/14/2026119.61120.50118.41119.28586,547118.39
9/11/2026121.59123.05119.88120.51610,908119.61
9/10/2026117.25120.00117.25119.68742,045118.79
9/09/2026119.96121.33118.53119.43598,438118.54
9/08/2026121.21122.36119.95120.38565,033119.48
9/04/2026118.20121.69117.12121.41429,690120.50
9/03/2026115.86118.00115.86117.89644,292117.01
9/02/2026117.81119.40115.73116.47523,416115.60
9/01/2026118.42119.56116.74117.74567,884116.86
8/31/2026119.56120.05118.20118.88618,804117.99
8/28/2026122.56122.71118.83119.20425,966118.31
8/27/2026121.70122.80120.70122.01563,673121.10
8/26/2026119.35122.59118.16122.50493,117121.59
8/25/2026120.42120.42117.90118.33320,812117.45
8/24/2026120.26121.02118.41119.26543,687118.37
8/21/2026118.51119.88118.02119.81627,830118.92
8/20/2026119.50119.55117.11117.70626,453116.82
8/19/2026123.22123.97119.59120.33502,086119.43
8/18/2026124.71124.71122.33122.59459,251121.67
8/17/2026123.65125.72122.99124.60664,566123.67
8/14/2026121.50124.00120.91123.82671,588122.90