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

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	76.86	79.57	76.76	79.28	987,330	79.28
4/01/2025	77.41	78.43	76.80	77.82	665,159	77.82
3/31/2025	77.06	78.48	76.02	77.67	572,113	77.67
3/28/2025	80.18	80.45	77.45	77.69	578,198	77.69
3/27/2025	80.04	80.76	79.16	80.48	578,932	80.48
3/26/2025	79.37	80.65	79.37	79.86	590,643	79.86
3/25/2025	80.24	80.58	78.68	79.15	487,137	79.15
3/24/2025	78.71	80.13	78.71	80.10	554,205	80.10
3/21/2025	77.39	77.91	76.93	77.54	1,994,185	77.54
3/20/2025	78.20	79.66	78.07	78.19	526,987	78.19
3/19/2025	78.28	79.36	78.00	79.16	397,753	79.16
3/18/2025	76.94	78.65	76.63	77.99	443,124	77.99
3/17/2025	76.83	78.36	76.83	77.50	470,171	77.50
3/14/2025	75.09	77.22	74.94	77.00	468,704	77.00
3/13/2025	75.91	76.56	74.32	74.45	562,889	74.45
3/12/2025	78.54	78.78	75.79	76.17	489,668	76.17
3/11/2025	80.60	80.98	77.94	78.49	398,978	78.49
3/10/2025	81.91	84.18	80.62	80.69	523,174	80.69
3/07/2025	79.69	82.74	79.69	82.20	632,953	82.20
3/06/2025	77.64	80.55	77.14	80.19	473,758	80.19
3/05/2025	77.55	78.61	76.46	77.78	433,618	77.78
3/04/2025	77.62	79.21	76.49	77.03	709,706	77.03
3/03/2025	80.62	81.39	78.18	78.36	579,879	78.36
2/28/2025	79.77	80.51	78.85	80.36	517,664	80.36
2/27/2025	78.01	79.56	77.75	79.51	424,074	79.51
2/26/2025	78.61	79.25	78.03	78.21	324,552	78.21
2/25/2025	79.46	80.04	77.87	78.43	503,657	78.43
2/24/2025	80.74	80.74	78.98	79.08	415,612	79.08
2/21/2025	83.62	83.67	80.11	80.71	1,210,220	80.71
2/20/2025	82.50	83.31	81.14	83.04	488,295	83.04
2/19/2025	81.73	82.94	81.73	82.73	372,839	82.73
2/18/2025	81.59	82.89	81.19	82.47	263,392	82.47
2/14/2025	82.31	83.00	80.49	81.45	480,956	81.45
2/13/2025	81.36	82.31	81.18	81.98	320,873	81.98
2/12/2025	80.20	81.40	80.16	81.05	338,803	81.05
2/11/2025	80.20	81.92	80.03	81.25	306,457	81.25
2/10/2025	80.82	80.96	79.69	80.56	441,751	80.56
2/07/2025	80.72	80.79	80.00	80.22	373,907	80.22
2/06/2025	80.57	81.06	80.02	80.72	516,593	80.72
2/05/2025	80.16	80.69	79.18	80.57	475,946	80.57
2/04/2025	79.50	80.58	79.50	80.44	552,546	80.44
2/03/2025	78.70	80.28	78.45	79.31	434,259	79.31
1/31/2025	81.70	81.88	79.95	80.41	694,695	80.41
1/30/2025	82.00	82.64	81.39	81.89	339,237	81.89
1/29/2025	82.13	82.82	81.36	81.38	414,662	81.38
1/28/2025	82.94	82.96	81.93	82.42	399,311	82.42
1/27/2025	83.02	83.45	82.31	83.08	349,949	83.08
1/24/2025	82.61	83.07	82.30	82.89	479,992	82.89
1/23/2025	82.84	83.09	81.64	82.47	924,115	82.47
1/22/2025	82.61	83.76	82.14	82.87	541,206	82.87
1/21/2025	82.28	83.91	82.28	82.76	372,167	82.76
1/17/2025	81.37	82.50	81.00	81.78	1,061,743	81.78
1/16/2025	81.05	82.29	80.59	81.32	678,087	81.32
1/15/2025	82.64	82.93	79.99	80.05	948,358	80.05
1/14/2025	83.45	83.45	80.78	82.04	815,306	81.19
1/13/2025	79.61	82.64	79.51	82.56	868,517	81.70
1/10/2025	81.84	82.44	79.67	79.90	1,331,726	79.07
1/08/2025	83.90	85.15	80.34	82.64	2,042,517	81.78
1/07/2025	78.97	79.98	78.13	79.86	1,560,035	79.03
1/06/2025	78.76	80.09	78.51	79.04	1,014,202	78.22
1/03/2025	75.81	78.86	75.36	78.47	892,019	77.66