MSC Industrial Direct Co., Inc. - MSM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	92.76	92.27	92.27	93.11	91.37	606,372
September 04, 2025	90.6	92.66	92.66	92.67	90.32	490,300
September 03, 2025	89.05	90.29	90.29	90.35	88.6	545,947
September 02, 2025	89.37	89.22	89.22	89.98	88.48	541,600
August 29, 2025	91.03	90.23	90.23	91.61	89.36	468,213
August 28, 2025	92	90.97	90.97	92	90.38	413,200
August 27, 2025	90.87	91.71	91.71	91.85	90.82	395,001
August 26, 2025	90.65	91.14	91.14	91.73	90.52	649,300
August 25, 2025	90.33	90.66	90.66	91	90.21	237,400
August 22, 2025	87.18	90.83	90.83	90.95	87.18	333,100
August 21, 2025	87.67	86.91	86.91	87.74	86.67	291,500
August 20, 2025	88.65	87.67	87.67	88.98	87.37	425,300
August 19, 2025	87.24	89.06	89.06	89.88	87.24	595,800
August 18, 2025	87.02	87.03	87.03	87.43	86.07	326,642
August 15, 2025	87.79	86.86	86.86	87.99	86.56	330,000
August 14, 2025	87.95	87.58	87.58	88.12	87.17	225,600
August 13, 2025	86.46	88.83	88.83	88.95	86.46	286,903
August 12, 2025	85.12	86.39	86.39	86.53	84.89	383,200
August 11, 2025	86.14	84.9	84.9	86.41	84.34	274,048
August 08, 2025	86.51	86.1	86.1	86.79	85.71	342,300
August 07, 2025	86.33	86	86	86.49	85.27	348,029
August 06, 2025	85.98	85.62	85.62	86.04	85.2	349,720
August 05, 2025	85.45	86.11	86.11	86.26	85.03	320,400
August 04, 2025	85.29	85.45	85.45	85.99	84.95	358,618
August 01, 2025	85	85.19	85.19	85.51	83.96	477,635
July 31, 2025	86.18	86.62	86.62	87.81	86.18	607,802
July 30, 2025	87.63	87.05	87.05	88.23	86.21	811,500
July 29, 2025	88.43	87.29	87.29	88.84	86.75	601,400
July 28, 2025	87.35	87.8	87.8	88.21	86.71	457,400
July 25, 2025	87.23	87.36	87.36	87.41	86.2	388,920
July 24, 2025	87.35	87.06	87.06	87.67	86.76	336,300
July 23, 2025	87.9	87.61	87.61	88.73	87.43	572,921
July 22, 2025	86.09	87.13	87.13	87.59	86.09	515,100
July 21, 2025	87.91	85.97	85.97	87.98	85.75	469,545
July 18, 2025	87.5	87.46	87.46	87.52	86.45	756,010
July 17, 2025	86.57	87.17	87.17	87.29	85.9	780,300
July 16, 2025	87.92	86.53	86.53	88.61	85.82	728,442
July 15, 2025	90.26	88.48	88.48	90.44	88.4	641,900
July 14, 2025	90.25	90.18	90.18	90.87	88.88	777,300
July 11, 2025	90.88	90.38	90.38	91.12	89.47	648,700
July 10, 2025	90.86	91.66	91.66	92.68	90	1.02M
July 09, 2025	90.6	90.7	90.7	90.76	89.14	715,000
July 08, 2025	89.35	90.76	89.91	91.73	89.15	1.04M
July 07, 2025	89.52	89.38	88.54	89.67	88.29	949,340
July 03, 2025	90	89.97	89.13	90.79	88.72	706,500
July 02, 2025	90.36	89.61	88.77	90.38	88.01	1.13M
July 01, 2025	89.07	90.32	89.47	90.85	83.63	2.76M
June 30, 2025	85.46	85.02	84.22	85.81	84.66	1.38M
June 27, 2025	85.5	85.48	85.48	85.94	84.4	1.48M
June 26, 2025	82.18	84.77	84.77	84.85	82.08	663,675
June 25, 2025	82.34	81.89	81.89	82.34	81.57	512,518
June 24, 2025	82.02	82.21	82.21	82.45	81.34	534,200
June 23, 2025	80.85	81.78	81.78	81.89	80.08	477,400
June 20, 2025	82.79	81.1	81.1	83.09	80.17	799,930
June 18, 2025	81.75	82.09	82.09	82.83	81.59	463,800
June 17, 2025	81.75	81.5	81.5	83.08	81.18	356,800
June 16, 2025	81.83	82.08	82.08	83.16	81.75	359,500
June 13, 2025	81.13	81.01	81.01	81.96	80.8	217,000
June 12, 2025	81.31	81.98	81.98	82.04	80.6	276,900
June 11, 2025	83	82.17	82.17	83.36	81.93	381,213

MSC Industrial Direct Co., Inc. (MSM) NYSE