MSC Industrial Direct Co., Inc. (MSM) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in MSC Industrial Direct Co., Inc. (MSM) 10 years ago, it would be worth $2,583.14 as of October 31, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 4 years ago would be worth $1,694.48, while $1000 invested 1 year ago would be worth $1,454.22. This corresponds to total returns of 158.31%, 69.45%, 45.42%, respectively, with annualized returns of 9.95%, 11.12%, 45.42%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2026 | 121.9 | 121.02 | 121.02 | 123.24 | 120.62 | 741,955 |
| October 29, 2026 | 123.09 | 122.92 | 122.92 | 124.45 | 122.25 | 793,491 |
| October 28, 2026 | 120.33 | 122.59 | 122.59 | 123.11 | 120.16 | 1.06M |
| October 27, 2026 | 118.72 | 118.38 | 118.38 | 119.36 | 117.27 | 1.19M |
| October 26, 2026 | 116.51 | 118.72 | 118.72 | 120.88 | 115.74 | 1.55M |
| October 23, 2026 | 114.53 | 113.86 | 113.86 | 117.74 | 112.83 | 2.32M |
| October 22, 2026 | 126.01 | 112.43 | 112.43 | 126.5 | 111.76 | 2.4M |
| October 21, 2026 | 130.39 | 132.82 | 132.82 | 133.95 | 129.31 | 1.43M |
| October 20, 2026 | 127.9 | 129.53 | 129.53 | 130.89 | 127.89 | 492,532 |
| October 19, 2026 | 130.84 | 128.25 | 128.25 | 130.93 | 127.75 | 719,237 |
| October 16, 2026 | 130.69 | 130.38 | 130.38 | 131.46 | 128.34 | 922,894 |
| October 15, 2026 | 132.55 | 130.7 | 130.7 | 133.65 | 129.45 | 839,722 |
| October 14, 2026 | 130.6 | 132.58 | 132.58 | 132.77 | 129.92 | 740,858 |
| October 13, 2026 | 130.37 | 132.17 | 132.17 | 132.55 | 127.39 | 792,367 |
| October 12, 2026 | 129.48 | 128.67 | 128.67 | 130.77 | 128.67 | 553,558 |
| October 09, 2026 | 129.7 | 129.51 | 129.51 | 130.96 | 128.53 | 534,864 |
| October 08, 2026 | 129.61 | 128.92 | 128.92 | 129.97 | 127.51 | 896,589 |
| October 07, 2026 | 129.27 | 130.38 | 130.38 | 131.5 | 128.14 | 1.37M |
| October 06, 2026 | 130.53 | 130.32 | 130.32 | 132.19 | 130.26 | 909,446 |
| October 05, 2026 | 130.16 | 130.16 | 130.16 | 131.32 | 128.69 | 599,993 |
| October 02, 2026 | 129.52 | 130.12 | 130.12 | 132.33 | 129.52 | 819,507 |
| October 01, 2026 | 125.01 | 128.5 | 128.5 | 129.41 | 123.52 | 1.25M |
| September 30, 2026 | 125 | 123.72 | 123.72 | 125.18 | 123.71 | 546,295 |
| September 29, 2026 | 122.18 | 124.55 | 124.55 | 124.93 | 121.64 | 818,388 |
| September 28, 2026 | 119.34 | 122.14 | 122.14 | 122.48 | 119.34 | 520,300 |
| September 25, 2026 | 120.73 | 121.22 | 121.22 | 122 | 120.33 | 578,358 |
| September 24, 2026 | 122.7 | 120.73 | 120.73 | 124 | 119.68 | 862,164 |
| September 23, 2026 | 121.61 | 124.1 | 124.1 | 124.68 | 120.24 | 788,544 |
| September 22, 2026 | 121.43 | 121.37 | 121.37 | 124.07 | 121.01 | 827,402 |
| September 21, 2026 | 122.47 | 121.63 | 121.63 | 123.1 | 120.37 | 717,612 |
| September 18, 2026 | 121.74 | 122.21 | 122.21 | 122.39 | 119.37 | 1.85M |
| September 17, 2026 | 122.31 | 121.76 | 121.76 | 122.99 | 121.22 | 538,226 |
| September 16, 2026 | 120.16 | 120.48 | 120.48 | 120.94 | 119.07 | 769,545 |
| September 15, 2026 | 119.74 | 119.88 | 119.88 | 120.83 | 118.28 | 722,605 |
| September 11, 2026 | 121.59 | 120.51 | 120.51 | 123.05 | 119.88 | 523,701 |
| September 10, 2026 | 117.25 | 119.68 | 119.68 | 120 | 117.25 | 741,545 |
| September 09, 2026 | 119.96 | 119.43 | 119.43 | 121.33 | 118.53 | 592,776 |
| September 08, 2026 | 121.21 | 120.38 | 120.38 | 122.36 | 119.95 | 559,779 |
| September 04, 2026 | 118.2 | 121.41 | 121.41 | 121.69 | 117.12 | 429,687 |
| September 03, 2026 | 115.86 | 117.89 | 117.89 | 118 | 115.86 | 643,774 |
| September 02, 2026 | 117.81 | 116.47 | 116.47 | 119.4 | 115.73 | 523,415 |
| September 01, 2026 | 118.42 | 117.74 | 117.74 | 119.56 | 116.74 | 558,937 |
| August 31, 2026 | 119.56 | 118.88 | 118.88 | 120.05 | 118.2 | 618,769 |
| August 28, 2026 | 122.56 | 119.2 | 119.2 | 122.71 | 118.83 | 425,899 |
| August 27, 2026 | 121.7 | 122.01 | 122.01 | 122.8 | 120.7 | 563,672 |
| August 26, 2026 | 119.35 | 122.5 | 122.5 | 122.59 | 118.16 | 493,117 |
| August 25, 2026 | 120.42 | 118.33 | 118.33 | 120.42 | 117.9 | 320,811 |
| August 24, 2026 | 120.26 | 119.26 | 119.26 | 121.02 | 118.41 | 543,685 |
| August 21, 2026 | 118.51 | 119.81 | 119.81 | 119.88 | 118.02 | 627,823 |
| August 20, 2026 | 119.5 | 117.7 | 117.7 | 119.55 | 117.11 | 626,453 |
| August 19, 2026 | 123.22 | 120.33 | 120.33 | 123.97 | 119.59 | 502,086 |
| August 18, 2026 | 124.71 | 122.59 | 122.59 | 124.71 | 122.33 | 459,251 |
| August 17, 2026 | 123.65 | 124.6 | 124.6 | 125.72 | 122.99 | 664,566 |
| August 14, 2026 | 121.5 | 123.82 | 123.82 | 124 | 120.91 | 671,587 |
| August 13, 2026 | 120.09 | 121.29 | 121.29 | 121.44 | 119.45 | 821,784 |
| August 12, 2026 | 120.58 | 119.44 | 119.44 | 120.99 | 117.72 | 734,648 |
| August 11, 2026 | 122.93 | 120.06 | 120.06 | 124.51 | 119.95 | 662,396 |
| August 10, 2026 | 123.02 | 122.93 | 122.93 | 123.22 | 121.55 | 596,095 |
| August 07, 2026 | 123.63 | 122.92 | 122.92 | 124.61 | 122.68 | 825,491 |
| August 06, 2026 | 126.33 | 123.91 | 123.91 | 126.93 | 123.48 | 475,561 |