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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	87	87.03	87.03	87.32	86.56	190,317
December 23, 2025	87.34	87	87	87.56	86.84	375,032
December 22, 2025	86.19	87.16	87.16	87.24	86.19	375,803
December 19, 2025	85.91	86.38	86.38	86.9	85.91	1.04M
December 18, 2025	86.48	86.25	86.25	86.54	85.37	650,121
December 17, 2025	85.25	86.1	86.1	86.99	85.11	442,800
December 16, 2025	86.14	85.76	85.76	86.34	84.99	572,229
December 15, 2025	87.01	85.74	85.74	87.2	85.14	537,334
December 12, 2025	88.14	86.74	86.74	88.64	85.63	618,674
December 11, 2025	84.93	86.6	86.6	86.63	84.2	725,242
December 10, 2025	81.18	84.29	84.29	84.76	81.18	829,429
December 09, 2025	81.57	81.14	81.14	83.23	81.04	567,000
December 08, 2025	82.52	81.93	81.93	83.09	81.75	521,534
December 05, 2025	82.18	82.93	82.93	83.21	81.63	491,400
December 04, 2025	82.79	82.39	82.39	83.42	81.9	618,612
December 03, 2025	86.17	82.82	82.82	86.25	81.74	1.15M
December 02, 2025	86.55	85.82	85.82	86.55	85.23	541,712
December 01, 2025	88.13	86.16	86.16	88.13	84.75	945,328
November 28, 2025	89.76	88.96	88.96	89.76	88.62	144,448
November 26, 2025	87.86	89.34	89.34	89.92	87.86	366,400
November 25, 2025	87.52	88.41	88.41	88.6	87.03	390,800
November 24, 2025	87.64	86.99	86.99	88	86.61	725,747
November 21, 2025	84.38	88.1	88.1	88.35	83.58	1.02M
November 20, 2025	85.4	83.51	83.51	85.77	82.99	471,000
November 19, 2025	85.78	84.76	84.76	85.78	84.13	568,900
November 18, 2025	85.48	85.1	85.1	86.82	84.67	1.1M
November 17, 2025	88.14	85.76	85.76	88.72	84.75	806,931
November 14, 2025	89.04	86.64	86.64	89.4	86.43	809,500
November 13, 2025	89.3	89.66	89.66	90.85	89.3	842,700
November 12, 2025	88.43	89.44	89.44	90	88.43	715,000
November 11, 2025	88.5	89.27	88.4	90	88.31	570,000
November 10, 2025	88.14	88.34	87.48	89.61	87.58	571,900
November 07, 2025	85.55	88.03	88.03	88.09	85.41	626,400
November 06, 2025	86.74	85.59	85.59	87.23	85.42	437,156
November 05, 2025	86.55	86.68	86.68	87.57	85.88	397,531
November 04, 2025	85.09	86.42	86.42	87	85.09	706,900
November 03, 2025	84.14	84.79	84.79	84.83	83.17	467,200
October 31, 2025	84.84	84.91	84.91	85.35	84.28	573,000
October 30, 2025	83.68	85.08	85.08	85.62	83.68	552,026
October 29, 2025	83.83	84.21	84.21	85.09	83.1	747,501
October 28, 2025	85.5	84.31	84.31	85.81	84.05	835,827
October 27, 2025	88.01	85.79	85.79	88.26	85.55	874,200
October 24, 2025	91.36	88	88	91.37	87.3	790,188
October 23, 2025	90.03	89.73	89.73	91.79	87.39	1.59M
October 22, 2025	88.12	87.04	87.04	88.76	86.85	1.22M
October 21, 2025	86.62	88.03	88.03	88.91	86.62	429,133
October 20, 2025	86.46	86.93	86.93	87.61	86.46	553,100
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

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