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

102.63

+0.365(+0.36%)

Updated at May 01 04:00PM

Currency In USD

MSM Historical Return

If you invested $1000 in MSC Industrial Direct Co., Inc. (MSM) 10 years ago, it would be worth $2,100.06 as of May 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,333.38, while $1000 invested 1 year ago would be worth $1,368.22. This corresponds to total returns of 110.01%, 33.34%, 36.82%, respectively, with annualized returns of 7.7%, 5.92%, 36.82%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MSM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 01, 2026	102.53	102.63	102.63	102.86	101.05	638,143
April 30, 2026	101.1	102.27	102.27	103.41	100	740,472
April 29, 2026	103.06	100.75	100.75	103.46	100.23	789,900
April 28, 2026	103.82	102.89	102.89	105.09	102.26	773,254
April 27, 2026	100.79	104.17	104.17	104.5	100.68	1.45M
April 24, 2026	97.74	97.83	97.83	98.2	97	533,903
April 23, 2026	95.71	98.06	98.06	98.88	95.71	602,766
April 22, 2026	97.5	96.67	96.67	97.91	95.68	485,556
April 21, 2026	97.33	97.12	97.12	98.17	96.55	456,030
April 20, 2026	97.32	97.13	97.13	97.85	96.41	452,838
April 17, 2026	94.58	97.52	97.52	98.13	94.58	696,961
April 16, 2026	94.4	94.17	94.17	95.48	93.9	345,143
April 15, 2026	95.02	94.71	94.71	96.05	93.63	385,946
April 14, 2026	95.15	95.78	95.78	96.18	94.72	401,402
April 13, 2026	95.21	95.37	95.37	95.43	93.5	555,054
April 10, 2026	96.36	95.48	95.48	96.9	94.86	457,412
April 09, 2026	95.28	96.13	96.13	96.85	94.34	618,474
April 08, 2026	91.62	95.58	95.58	95.7	91.13	792,133
April 07, 2026	90.45	90.71	89.84	92.76	89.28	582,446
April 06, 2026	89.78	90.69	90.69	91.35	89.19	486,092
April 02, 2026	92.07	90.32	90.32	94.3	90.07	1.02M
April 01, 2026	88.58	91.55	91.55	92.63	87.48	1.05M
March 31, 2026	88.94	92.27	92.27	93.38	88.94	838,801
March 30, 2026	91	89.97	89.97	91.35	89.49	429,773
March 27, 2026	90.04	90.3	90.3	90.98	87.59	467,828
March 26, 2026	91.44	89.48	89.48	92.94	89.2	527,063
March 25, 2026	91.32	91.9	91.9	91.97	89.2	661,090
March 24, 2026	87.31	90.52	90.52	90.74	86.19	783,231
March 23, 2026	87.6	87.11	87.11	89.78	85.54	739,925
March 20, 2026	86.24	85.72	85.72	87.17	85.15	1.85M
March 19, 2026	87.42	86.88	86.88	87.56	86	414,775
March 18, 2026	89.4	87.94	87.94	90.31	87.85	373,621
March 17, 2026	89.96	90.06	90.06	90.84	87.64	424,121
March 16, 2026	90.54	89.44	89.44	91.94	89.4	578,678
March 13, 2026	90.9	91.23	91.23	91.96	89.27	513,081
March 12, 2026	91.63	90.26	90.26	93.99	90.23	872,052
March 11, 2026	89.41	92.44	92.44	92.53	88.33	887,454
March 10, 2026	89.82	90.14	90.14	91.4	88.85	538,685
March 09, 2026	90.27	90.15	90.15	90.34	87.12	546,766
March 06, 2026	91.34	91.41	91.41	91.9	89.68	608,213
March 05, 2026	93.41	92.58	92.58	95.18	92.03	1.02M
March 04, 2026	93.19	91.54	91.54	93.24	91.48	480,236
March 03, 2026	91.84	92.9	92.9	93.02	90.55	505,299
March 02, 2026	93.39	94.08	94.08	94.88	91.83	664,200
February 27, 2026	93.31	93.84	93.84	93.95	92.06	687,241
February 26, 2026	93.88	93.31	93.31	94.08	92.02	440,200
February 25, 2026	93.7	93.07	93.07	94.25	91.96	351,822
February 24, 2026	92.17	93.68	93.68	94.32	91.98	306,121
February 23, 2026	93.36	91.83	91.83	94.07	91.09	350,536
February 20, 2026	93.74	93.86	93.86	94.29	91.66	680,628
February 19, 2026	93.12	93.87	93.87	93.93	92.69	350,116
February 18, 2026	93.44	93.58	93.58	94.19	92.77	283,200
February 17, 2026	93.12	93.47	93.47	94.15	92.72	532,300
February 13, 2026	92.3	94.04	94.04	94.15	91.71	440,200
February 12, 2026	95.62	92.04	92.04	96.99	91.95	891,199
February 11, 2026	95.15	95	95	96.81	93.95	471,525
February 10, 2026	94.26	94.39	94.39	95.19	93.64	560,200
February 09, 2026	95.4	94.18	94.18	95.55	92.86	539,808
February 06, 2026	93.5	95.56	95.56	96.51	93.5	907,700
February 05, 2026	93.38	94.95	94.95	95.49	92.85	1.09M