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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 27, 2026	93.31	93.84	93.84	93.95	92.06	687,241
February 26, 2026	93.88	93.31	93.31	94.08	92.02	440,200
February 25, 2026	93.7	93.07	93.07	94.25	91.96	351,822
February 24, 2026	92.17	93.68	93.68	94.32	91.98	306,121
February 23, 2026	93.36	91.83	91.83	94.07	91.09	350,536
February 20, 2026	93.74	93.86	93.86	94.29	91.66	680,628
February 19, 2026	93.12	93.87	93.87	93.93	92.69	350,116
February 18, 2026	93.44	93.58	93.58	94.19	92.77	283,200
February 17, 2026	93.12	93.47	93.47	94.15	92.72	532,300
February 13, 2026	92.3	94.04	94.04	94.15	91.71	440,200
February 12, 2026	95.62	92.04	92.04	96.99	91.95	891,199
February 11, 2026	95.15	95	95	96.81	93.95	471,525
February 10, 2026	94.26	94.39	94.39	95.19	93.64	560,200
February 09, 2026	95.4	94.18	94.18	95.55	92.86	539,808
February 06, 2026	93.5	95.56	95.56	96.51	93.5	907,700
February 05, 2026	93.38	94.95	94.95	95.49	92.89	1.09M
February 04, 2026	92.67	93.97	93.97	95.6	92.26	1.59M
February 03, 2026	87.7	91.18	91.18	91.19	87.7	1.04M
February 02, 2026	84.34	88.36	88.36	88.46	84.3	755,908
January 30, 2026	83.65	84.34	84.34	84.59	82.84	819,700
January 29, 2026	84.26	84.25	84.25	84.6	83.08	694,100
January 28, 2026	83.53	83.48	83.48	84.11	83.19	405,100
January 27, 2026	83.9	83.59	83.59	84.05	82.3	631,009
January 26, 2026	86.03	84.23	84.23	86.03	84.02	636,600
January 23, 2026	87.75	85.77	85.77	87.75	85.03	447,400
January 22, 2026	87.55	87.8	87.8	88.01	87	496,332
January 21, 2026	86.17	87.37	87.37	87.95	85.96	522,500
January 20, 2026	83.5	85.57	85.57	85.88	83.09	661,318
January 16, 2026	85.76	84.76	84.76	85.81	84.24	642,398
January 15, 2026	85.01	86.13	86.13	87.57	84.77	865,812
January 14, 2026	83.98	84.67	84.67	85	83.42	679,622
January 13, 2026	83.95	84.18	84.18	84.74	83.68	576,181
January 12, 2026	84.36	83.61	83.61	84.64	83.38	913,944
January 09, 2026	84.21	84.43	84.43	85.36	83.48	672,438
January 08, 2026	80.82	83.92	83.92	84.42	80.42	1.43M
January 07, 2026	82.36	81.08	81.08	84.74	78.83	2.39M
January 06, 2026	85.24	84.94	84.94	86.42	83.85	1.39M
January 05, 2026	85.58	86.22	86.22	88.54	85.58	932,412
January 02, 2026	83.16	85.84	85.84	86.33	83.16	584,262
December 31, 2025	86.1	84.1	84.1	86.1	84.06	449,900
December 30, 2025	86.54	86.19	86.19	86.88	86.05	407,494
December 29, 2025	87.5	86.69	86.69	87.84	86.37	309,597
December 26, 2025	87.12	87.42	87.42	87.5	86.81	203,669
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

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