MSC Industrial Direct Company, Inc. Common Stock (MSM)

Historical Prices For MSC Industrial Direct Company, Inc. Common Stock (MSM)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	86.55	86.55	85.22	85.82	541,711	85.82
12/01/2025	88.13	88.13	84.75	86.16	945,328	86.16
11/28/2025	89.76	89.76	88.62	88.96	144,448	88.96
11/26/2025	87.86	89.92	87.86	89.34	366,381	89.34
11/25/2025	87.52	88.60	87.03	88.41	390,794	88.41
11/24/2025	87.64	88.00	86.61	86.99	722,831	86.99
11/21/2025	84.38	88.35	83.58	88.10	1,017,538	88.10
11/20/2025	85.40	85.77	82.99	83.51	468,184	83.51
11/19/2025	85.78	85.78	84.13	84.76	568,862	84.76
11/18/2025	85.48	86.81	84.67	85.10	1,104,850	85.10
11/17/2025	88.14	88.72	84.75	85.76	806,931	85.76
11/14/2025	89.04	89.40	86.43	86.64	809,478	86.64
11/13/2025	89.30	90.84	89.30	89.66	842,702	89.66
11/12/2025	88.43	90.00	88.43	89.44	714,955	89.44
11/11/2025	88.50	90.00	88.31	89.27	569,950	88.40
11/10/2025	88.14	89.61	87.58	88.34	571,928	87.48
11/07/2025	85.55	88.08	85.41	88.03	626,386	87.17
11/06/2025	86.74	87.23	85.42	85.59	437,085	84.76
11/05/2025	86.55	87.57	85.88	86.68	397,496	85.84
11/04/2025	85.09	87.00	85.09	86.42	706,898	85.58
11/03/2025	84.14	84.83	83.17	84.79	461,272	83.96
10/31/2025	84.84	85.35	84.28	84.91	572,998	84.08
10/30/2025	83.68	85.62	83.68	85.08	552,026	84.25
10/29/2025	83.83	85.09	83.83	84.21	747,501	83.39
10/28/2025	85.50	85.81	84.05	84.31	835,827	83.49
10/27/2025	88.01	88.26	85.55	85.79	874,176	84.95
10/24/2025	91.36	91.36	87.30	88.00	790,188	87.14
10/23/2025	90.03	91.79	87.39	89.73	1,585,732	88.86
10/22/2025	88.12	88.76	86.85	87.04	1,220,005	86.19
10/21/2025	86.62	88.91	86.62	88.03	429,133	87.17
10/20/2025	86.46	87.61	86.46	86.93	553,063	86.08
10/17/2025	85.64	86.46	85.04	85.90	414,231	85.06
10/16/2025	85.65	85.89	84.88	85.43	466,594	84.60
10/15/2025	87.27	87.27	84.20	85.28	939,000	84.45
10/14/2025	84.75	87.56	84.46	86.97	677,778	86.12
10/13/2025	85.99	86.77	85.25	85.82	667,615	84.98
10/10/2025	89.11	89.44	85.42	85.68	449,206	84.84
10/09/2025	89.71	90.07	88.43	88.59	354,024	87.73
10/08/2025	87.63	90.22	86.93	89.53	559,324	88.66
10/07/2025	92.22	92.43	89.63	90.24	376,027	89.36
10/06/2025	92.17	92.84	91.72	92.10	466,507	91.20
10/03/2025	91.98	92.93	91.25	91.99	523,676	91.09
10/02/2025	91.03	92.02	90.91	91.97	389,910	91.07
10/01/2025	91.46	92.06	90.95	91.24	435,547	90.35
9/30/2025	90.86	92.41	90.27	92.14	577,671	91.24
9/29/2025	91.58	91.58	90.45	90.84	357,839	89.95
9/26/2025	89.28	90.99	89.27	90.93	488,965	90.04
9/25/2025	88.72	90.52	88.42	89.20	830,443	88.33
9/24/2025	90.78	91.19	88.81	88.92	538,226	88.05
9/23/2025	91.34	92.27	90.50	90.86	378,193	89.97
9/22/2025	90.78	91.22	90.18	90.85	626,728	89.96
9/19/2025	93.00	93.30	90.72	90.99	1,231,738	90.10
9/18/2025	91.46	93.15	91.01	92.83	426,363	91.93
9/17/2025	92.39	93.37	90.91	91.24	400,903	90.35
9/16/2025	92.19	92.64	90.67	91.82	349,194	90.93
9/15/2025	91.59	92.20	90.83	91.87	388,042	90.97
9/12/2025	92.14	92.19	91.19	91.35	343,057	90.46
9/11/2025	91.60	92.76	90.82	92.30	387,816	91.40
9/10/2025	91.27	92.50	91.14	91.60	411,438	90.71
9/09/2025	92.36	92.56	91.36	91.88	520,319	90.98
9/08/2025	92.49	94.31	91.78	92.90	819,732	91.99
9/05/2025	92.76	93.11	91.36	92.27	606,372	91.37
9/04/2025	90.60	92.67	90.32	92.66	490,291	91.76
9/03/2025	89.05	90.35	88.60	90.29	545,947	89.41