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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	85.64	85.9	85.9	86.46	85.04	414,231
October 16, 2025	85.65	85.43	85.43	85.9	84.88	466,600
October 15, 2025	87.27	85.28	85.28	87.27	84.2	939,000
October 14, 2025	84.75	86.97	86.97	87.56	84.46	677,800
October 13, 2025	85.99	85.82	85.82	86.77	85.25	667,615
October 10, 2025	89.11	85.68	85.68	89.44	85.42	449,206
October 09, 2025	89.71	88.59	88.59	90.07	88.43	354,229
October 08, 2025	87.63	89.53	89.53	90.22	86.93	559,324
October 07, 2025	92.22	90.24	90.24	92.43	89.63	376,027
October 06, 2025	92.17	92.1	92.1	92.83	91.72	444,093
October 03, 2025	91.98	91.99	91.99	92.93	91.25	523,700
October 02, 2025	91.03	91.97	91.97	92.02	90.91	389,910
October 01, 2025	91.46	91.24	91.24	92.06	90.96	435,547
September 30, 2025	90.86	92.14	92.14	92.41	90.27	577,700
September 29, 2025	91.58	90.84	90.84	91.58	90.45	357,839
September 26, 2025	89.28	90.93	90.93	90.99	89.27	488,449
September 25, 2025	88.72	89.2	89.2	90.52	88.43	830,443
September 24, 2025	90.78	88.92	88.92	91.2	88.81	538,226
September 23, 2025	91.34	90.86	90.86	92.27	90.5	378,200
September 22, 2025	90.78	90.85	90.85	91.22	90.18	626,728
September 19, 2025	93	90.99	90.99	93.3	90.72	1.23M
September 18, 2025	91.46	92.83	92.83	93.15	91.01	426,400
September 17, 2025	92.39	91.24	91.24	93.37	90.91	400,903
September 16, 2025	92.19	91.82	91.82	92.64	90.67	349,200
September 15, 2025	91.59	91.87	91.87	92.2	90.83	388,042
September 12, 2025	92.14	91.35	91.35	92.19	91.2	343,100
September 11, 2025	91.6	92.3	92.3	92.76	90.82	387,816
September 10, 2025	91.27	91.6	91.6	92.51	91.14	411,438
September 09, 2025	92.36	91.88	91.88	92.56	91.36	520,319
September 08, 2025	92.49	92.9	92.9	94.31	91.78	819,700
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

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