MSC Industrial Direct Company, Inc. Common Stock (MSM)
84.34
+0.09 (0.11%)
NYSE · Last Trade: Feb 1st, 5:04 AM EST
Historical Prices For MSC Industrial Direct Company, Inc. Common Stock (MSM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2026 | 83.65 | 84.59 | 82.84 | 84.34 | 819,656 | 84.34 |
| 1/29/2026 | 84.26 | 84.60 | 83.08 | 84.25 | 694,088 | 84.25 |
| 1/28/2026 | 83.53 | 84.11 | 83.19 | 83.48 | 405,096 | 83.48 |
| 1/27/2026 | 83.90 | 84.05 | 82.30 | 83.59 | 631,009 | 83.59 |
| 1/26/2026 | 86.03 | 86.03 | 84.02 | 84.23 | 636,562 | 84.23 |
| 1/23/2026 | 87.75 | 87.75 | 85.03 | 85.77 | 447,421 | 85.77 |
| 1/22/2026 | 87.55 | 88.01 | 87.00 | 87.80 | 496,332 | 87.80 |
| 1/21/2026 | 86.17 | 87.95 | 85.96 | 87.37 | 522,480 | 87.37 |
| 1/20/2026 | 83.50 | 85.88 | 83.09 | 85.57 | 661,318 | 85.57 |
| 1/16/2026 | 85.38 | 85.81 | 84.24 | 84.76 | 941,674 | 84.76 |
| 1/15/2026 | 85.01 | 87.57 | 84.77 | 86.13 | 865,812 | 86.13 |
| 1/14/2026 | 83.48 | 85.00 | 82.99 | 84.67 | 679,622 | 84.67 |
| 1/13/2026 | 83.95 | 84.74 | 83.65 | 84.18 | 751,723 | 83.31 |
| 1/12/2026 | 84.36 | 84.64 | 83.38 | 83.61 | 913,944 | 82.75 |
| 1/09/2026 | 84.21 | 85.36 | 83.47 | 84.43 | 672,438 | 83.56 |
| 1/08/2026 | 80.82 | 84.42 | 80.42 | 83.92 | 1,425,446 | 83.05 |
| 1/07/2026 | 82.36 | 84.85 | 78.80 | 81.08 | 2,626,004 | 80.24 |
| 1/06/2026 | 85.24 | 86.42 | 83.85 | 84.94 | 1,388,017 | 84.06 |
| 1/05/2026 | 85.58 | 88.53 | 85.58 | 86.22 | 932,408 | 85.33 |
| 1/02/2026 | 83.16 | 86.32 | 83.16 | 85.84 | 714,775 | 84.95 |
| 12/31/2025 | 86.10 | 86.10 | 84.06 | 84.10 | 449,853 | 83.23 |
| 12/30/2025 | 86.54 | 87.00 | 86.05 | 86.19 | 407,494 | 85.30 |
| 12/29/2025 | 87.50 | 87.84 | 86.36 | 86.69 | 309,397 | 85.79 |
| 12/26/2025 | 87.12 | 87.56 | 86.81 | 87.42 | 268,078 | 86.52 |
| 12/24/2025 | 87.00 | 87.32 | 86.56 | 87.03 | 190,317 | 86.13 |
| 12/23/2025 | 87.34 | 87.56 | 86.84 | 87.00 | 375,032 | 86.10 |
| 12/22/2025 | 86.19 | 87.24 | 86.19 | 87.16 | 375,803 | 86.26 |
| 12/19/2025 | 85.91 | 86.90 | 85.91 | 86.38 | 1,035,511 | 85.49 |
| 12/18/2025 | 86.48 | 86.54 | 85.37 | 86.25 | 615,776 | 85.36 |
| 12/17/2025 | 85.25 | 86.99 | 85.11 | 86.10 | 442,821 | 85.21 |
| 12/16/2025 | 86.14 | 86.34 | 84.99 | 85.76 | 572,229 | 84.87 |
| 12/15/2025 | 87.01 | 87.20 | 85.14 | 85.74 | 537,322 | 84.85 |
| 12/12/2025 | 88.14 | 88.64 | 85.63 | 86.74 | 618,674 | 85.84 |
| 12/11/2025 | 84.93 | 86.63 | 84.19 | 86.60 | 725,241 | 85.70 |
| 12/10/2025 | 81.18 | 84.76 | 81.18 | 84.29 | 829,429 | 83.42 |
| 12/09/2025 | 81.57 | 83.23 | 81.04 | 81.14 | 566,973 | 80.30 |
| 12/08/2025 | 82.52 | 83.09 | 81.75 | 81.93 | 521,534 | 81.08 |
| 12/05/2025 | 82.18 | 83.20 | 81.63 | 82.93 | 491,373 | 82.07 |
| 12/04/2025 | 82.79 | 83.42 | 81.89 | 82.44 | 780,372 | 81.59 |
| 12/03/2025 | 86.17 | 86.25 | 81.74 | 82.82 | 1,152,840 | 81.96 |
| 12/02/2025 | 86.55 | 86.55 | 85.22 | 85.82 | 541,711 | 84.93 |
| 12/01/2025 | 88.13 | 88.13 | 84.75 | 86.16 | 945,328 | 85.27 |
| 11/28/2025 | 89.76 | 89.76 | 88.62 | 88.96 | 144,448 | 88.04 |
| 11/26/2025 | 87.86 | 89.92 | 87.86 | 89.34 | 366,381 | 88.42 |
| 11/25/2025 | 87.52 | 88.60 | 87.03 | 88.41 | 390,794 | 87.50 |
| 11/24/2025 | 87.64 | 88.00 | 86.61 | 86.99 | 722,831 | 86.09 |
| 11/21/2025 | 84.38 | 88.35 | 83.58 | 88.10 | 1,017,538 | 87.19 |
| 11/20/2025 | 85.40 | 85.77 | 82.99 | 83.51 | 468,184 | 82.65 |
| 11/19/2025 | 85.78 | 85.78 | 84.13 | 84.76 | 568,862 | 83.88 |
| 11/18/2025 | 85.48 | 86.81 | 84.67 | 85.10 | 1,104,850 | 84.22 |
| 11/17/2025 | 88.14 | 88.72 | 84.75 | 85.76 | 806,931 | 84.87 |
| 11/14/2025 | 89.04 | 89.40 | 86.43 | 86.64 | 809,478 | 85.74 |
| 11/13/2025 | 89.30 | 90.84 | 89.30 | 89.66 | 842,702 | 88.73 |
| 11/12/2025 | 88.43 | 90.00 | 88.43 | 89.44 | 714,955 | 88.52 |
| 11/11/2025 | 88.50 | 90.00 | 88.31 | 89.27 | 569,950 | 87.49 |
| 11/10/2025 | 88.14 | 89.61 | 87.58 | 88.34 | 571,928 | 86.58 |
| 11/07/2025 | 85.55 | 88.08 | 85.41 | 88.03 | 626,386 | 86.27 |
| 11/06/2025 | 86.74 | 87.23 | 85.42 | 85.59 | 437,085 | 83.88 |
| 11/05/2025 | 86.55 | 87.57 | 85.88 | 86.68 | 397,496 | 84.95 |
| 11/04/2025 | 85.09 | 87.00 | 85.09 | 86.42 | 706,898 | 84.69 |
| 11/03/2025 | 84.14 | 84.83 | 83.17 | 84.79 | 461,272 | 83.10 |