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 $2,529.36 as of August 31, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,676.96, while $1000 invested 0 years ago would be worth $1,359.56. This corresponds to total returns of 152.94%, 67.7%, 35.96%, respectively, with annualized returns of 9.72%, 10.89%, 35.96%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 05, 2026 | 128.25 | 125.57 | 125.57 | 130.46 | 125.53 | 528,410 |
| August 04, 2026 | 125.57 | 126.74 | 126.74 | 127.35 | 121.89 | 597,937 |
| August 03, 2026 | 123.23 | 124.91 | 124.91 | 125.82 | 123.23 | 661,486 |
| July 31, 2026 | 123.16 | 123.4 | 123.4 | 124.09 | 121.39 | 482,720 |
| July 30, 2026 | 122.17 | 121.46 | 121.46 | 122.25 | 119.6 | 565,142 |
| July 29, 2026 | 123.97 | 120.97 | 120.97 | 124.68 | 120.21 | 875,438 |
| July 28, 2026 | 127.59 | 124.78 | 124.78 | 127.83 | 124.38 | 663,366 |
| July 27, 2026 | 127.89 | 126.6 | 126.6 | 127.89 | 120.9 | 713,931 |
| July 24, 2026 | 125.62 | 125.64 | 125.64 | 127.11 | 125.17 | 394,298 |
| July 23, 2026 | 127.25 | 125.83 | 125.83 | 128.79 | 124.14 | 551,034 |
| July 22, 2026 | 126.6 | 127.28 | 127.28 | 127.55 | 126.18 | 492,615 |
| July 21, 2026 | 125.17 | 126.43 | 126.43 | 126.79 | 122.53 | 736,712 |
| July 20, 2026 | 125.56 | 124.17 | 124.17 | 125.97 | 123.69 | 458,584 |
| July 17, 2026 | 124.74 | 124.77 | 124.77 | 125.88 | 123.85 | 969,163 |
| July 16, 2026 | 123.76 | 125.63 | 125.63 | 126.3 | 123.76 | 942,543 |
| July 15, 2026 | 123.39 | 123.7 | 123.7 | 126.91 | 122.7 | 812,062 |
| July 14, 2026 | 124.69 | 124.11 | 124.11 | 125.35 | 121.28 | 820,917 |
| July 13, 2026 | 126.56 | 123.99 | 123.99 | 126.99 | 123.58 | 949,989 |
| July 10, 2026 | 120.66 | 123.02 | 123.02 | 123.64 | 119.77 | 610,278 |
| July 09, 2026 | 119.91 | 120.66 | 120.66 | 121.34 | 119.1 | 836,539 |
| July 08, 2026 | 117.55 | 118.99 | 118.99 | 119.03 | 117.31 | 724,571 |
| July 07, 2026 | 120.95 | 120.07 | 120.07 | 121.86 | 119.36 | 810,336 |
| July 06, 2026 | 122.31 | 121.14 | 121.14 | 122.7 | 119.33 | 1.07M |
| July 02, 2026 | 125.35 | 122.78 | 122.78 | 126.94 | 122.16 | 1.52M |
| July 01, 2026 | 119.66 | 123.34 | 123.34 | 127.51 | 117.02 | 2.36M |
| June 30, 2026 | 117.72 | 118.95 | 118.95 | 121.64 | 116.5 | 1.08M |
| June 29, 2026 | 117.34 | 116.67 | 116.67 | 117.39 | 115.65 | 693,109 |
| June 26, 2026 | 118.98 | 118.18 | 118.18 | 118.99 | 116.78 | 951,461 |
| June 25, 2026 | 117.48 | 119.37 | 119.37 | 120.2 | 116.81 | 926,765 |
| June 24, 2026 | 116.55 | 116.55 | 116.55 | 118.26 | 115.8 | 586,937 |
| June 23, 2026 | 116.01 | 116.26 | 116.26 | 116.68 | 114.69 | 627,004 |
| June 22, 2026 | 118.21 | 117.41 | 117.41 | 118.92 | 116.84 | 658,549 |
| June 18, 2026 | 116.35 | 118.51 | 118.51 | 118.98 | 116.35 | 877,512 |
| June 17, 2026 | 117.15 | 115.18 | 115.18 | 118.27 | 114.35 | 835,422 |
| June 16, 2026 | 116.3 | 117.28 | 117.28 | 118.3 | 115.1 | 828,288 |
| June 15, 2026 | 117.69 | 114.22 | 114.22 | 117.9 | 114.05 | 674,159 |
| June 12, 2026 | 116.22 | 116.69 | 116.69 | 116.78 | 114.73 | 609,725 |
| June 11, 2026 | 116.14 | 115.57 | 115.57 | 116.53 | 114.57 | 666,512 |
| June 10, 2026 | 117.15 | 115.16 | 115.16 | 118.5 | 115.05 | 749,519 |
| June 09, 2026 | 116.79 | 116.84 | 116.84 | 119.13 | 115.71 | 821,194 |
| June 08, 2026 | 115.07 | 115.59 | 115.59 | 117.26 | 114.77 | 805,739 |
| June 05, 2026 | 116.57 | 115.51 | 115.51 | 117.45 | 114.99 | 508,886 |