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

106.50

+0.52(+0.49%)

Updated at May 22 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 $2,258.75 as of May 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,349.47, while $1000 invested 1 year ago would be worth $1,394.16. This corresponds to total returns of 125.87%, 34.95%, 39.42%, respectively, with annualized returns of 8.48%, 6.18%, 39.42%.

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 22, 2026	106.48	106.5	106.5	107.39	105.01	960,187
May 21, 2026	104.51	105.98	105.98	106.61	103.92	421,256
May 20, 2026	104.22	106.17	106.17	106.31	102.97	509,930
May 19, 2026	104.03	103.85	103.85	104.12	101.5	632,886
May 18, 2026	105.4	104.66	104.66	106.48	104.38	608,825
May 15, 2026	106.14	104.66	104.66	106.99	103.25	894,221
May 14, 2026	107.84	106.82	106.82	108.77	106.46	928,432
May 13, 2026	107.1	106.76	106.76	107.75	104.64	857,446
May 12, 2026	107.7	106.92	106.92	107.8	105.6	819,443
May 11, 2026	104.77	107.32	107.32	107.99	104.44	816,462
May 08, 2026	104.74	104.28	104.28	106.43	103.44	585,319
May 07, 2026	106.21	104.31	104.31	106.54	103.8	637,930
May 06, 2026	104	105.01	105.01	106.05	103.68	513,661
May 05, 2026	101.86	103.01	103.01	103.22	100.63	491,249
May 04, 2026	102.06	101.2	101.2	102.41	101.04	365,567
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