MSC Industrial Direct Company, Inc.
MSM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $121.90 | $123.24 | $120.62 | $121.02 | -1.55% | 741.96K |
| Oct 29, 2026 | $123.09 | $124.45 | $122.25 | $122.92 | +0.27% | 793.54K |
| Oct 28, 2026 | $120.33 | $123.11 | $120.16 | $122.59 | +3.56% | 1.06M |
| Oct 27, 2026 | $118.72 | $119.36 | $117.27 | $118.38 | -0.29% | 1.20M |
| Oct 26, 2026 | $116.51 | $120.88 | $115.74 | $118.72 | +4.27% | 1.55M |
| Oct 23, 2026 | $114.53 | $117.74 | $112.83 | $113.86 | +1.27% | 2.32M |
| Oct 22, 2026 | $126.01 | $126.50 | $111.76 | $112.43 | -15.35% | 2.40M |
| Oct 21, 2026 | $130.39 | $133.95 | $129.31 | $132.82 | +2.54% | 1.43M |
| Oct 20, 2026 | $127.90 | $130.89 | $127.89 | $129.53 | +1.00% | 492.53K |
| Oct 19, 2026 | $130.84 | $130.93 | $127.75 | $128.25 | -1.63% | 719.24K |
| Oct 16, 2026 | $130.69 | $131.46 | $128.34 | $130.38 | -0.24% | 923.13K |
| Oct 15, 2026 | $132.55 | $133.65 | $129.45 | $130.70 | -1.42% | 839.73K |
| Oct 14, 2026 | $130.60 | $132.77 | $129.92 | $132.58 | +0.31% | 740.97K |
| Oct 13, 2026 | $130.37 | $132.55 | $127.39 | $132.17 | +2.72% | 793.72K |
| Oct 12, 2026 | $129.48 | $130.77 | $128.67 | $128.67 | -0.65% | 553.56K |
| Oct 9, 2026 | $129.70 | $130.96 | $128.53 | $129.51 | +0.46% | 534.87K |
| Oct 8, 2026 | $129.61 | $129.97 | $127.51 | $128.92 | -1.12% | 896.88K |
| Oct 7, 2026 | $129.27 | $131.50 | $128.14 | $130.38 | +0.05% | 1.37M |
| Oct 6, 2026 | $130.53 | $132.19 | $130.26 | $130.32 | +0.12% | 909.45K |
| Oct 5, 2026 | $130.16 | $131.32 | $128.69 | $130.16 | +0.03% | 600.00K |
| Oct 2, 2026 | $129.52 | $132.33 | $129.52 | $130.12 | +1.26% | 819.91K |
| Oct 1, 2026 | $125.01 | $129.41 | $123.52 | $128.50 | +3.86% | 1.25M |
| Sep 30, 2026 | $125.00 | $125.18 | $123.71 | $123.72 | -0.67% | 546.30K |
| Sep 29, 2026 | $122.18 | $124.93 | $121.64 | $124.55 | +1.97% | 818.40K |
| Sep 28, 2026 | $119.34 | $122.48 | $119.34 | $122.14 | +0.76% | 520.30K |
| Sep 25, 2026 | $120.73 | $122.00 | $120.33 | $121.22 | +0.41% | 578.36K |
| Sep 24, 2026 | $122.70 | $124.00 | $119.68 | $120.73 | -2.72% | 862.16K |
| Sep 23, 2026 | $121.61 | $124.68 | $120.24 | $124.10 | +2.25% | 788.55K |
| Sep 22, 2026 | $121.43 | $124.07 | $121.01 | $121.37 | -0.21% | 827.40K |
| Sep 21, 2026 | $122.47 | $123.10 | $120.37 | $121.63 | -0.47% | 725.10K |
| Sep 18, 2026 | $121.74 | $122.39 | $119.37 | $122.21 | +0.37% | 1.87M |
| Sep 17, 2026 | $122.31 | $122.99 | $121.22 | $121.76 | +1.06% | 546.34K |
| Sep 16, 2026 | $120.16 | $120.94 | $119.07 | $120.48 | +0.50% | 844.81K |
| Sep 15, 2026 | $119.74 | $120.83 | $118.28 | $119.88 | +0.50% | 742.73K |
| Sep 14, 2026 | $119.61 | $120.51 | $118.41 | $119.28 | -1.02% | 586.55K |
| Sep 11, 2026 | $121.59 | $123.05 | $119.88 | $120.51 | +0.69% | 610.91K |
| Sep 10, 2026 | $117.25 | $120.00 | $117.25 | $119.68 | +0.21% | 742.05K |
| Sep 9, 2026 | $119.96 | $121.33 | $118.53 | $119.43 | -0.79% | 598.44K |
| Sep 8, 2026 | $121.21 | $122.36 | $119.95 | $120.38 | -0.85% | 565.03K |
| Sep 4, 2026 | $118.20 | $121.69 | $117.12 | $121.41 | +2.99% | 429.69K |
| Sep 3, 2026 | $115.86 | $118.00 | $115.86 | $117.89 | +1.22% | 644.29K |
| Sep 2, 2026 | $117.81 | $119.40 | $115.73 | $116.47 | -1.08% | 523.42K |
| Sep 1, 2026 | $118.42 | $119.56 | $116.74 | $117.74 | -0.96% | 567.88K |
| Aug 31, 2026 | $119.56 | $120.05 | $118.20 | $118.88 | -0.27% | 618.77K |
| Aug 28, 2026 | $122.56 | $122.71 | $118.83 | $119.20 | -2.30% | 425.96K |
| Aug 27, 2026 | $121.70 | $122.80 | $120.70 | $122.01 | -0.40% | 563.67K |
| Aug 26, 2026 | $119.35 | $122.59 | $118.16 | $122.50 | +3.52% | 493.12K |
| Aug 25, 2026 | $120.42 | $120.42 | $117.90 | $118.33 | -0.78% | 320.83K |
| Aug 24, 2026 | $120.26 | $121.02 | $118.41 | $119.26 | -0.46% | 543.69K |
| Aug 21, 2026 | $118.51 | $119.88 | $118.02 | $119.81 | +1.79% | 627.83K |
| Aug 20, 2026 | $119.50 | $119.55 | $117.11 | $117.70 | -2.19% | 626.45K |
| Aug 19, 2026 | $123.22 | $123.97 | $119.59 | $120.33 | -1.84% | 502.09K |
| Aug 18, 2026 | $124.71 | $124.71 | $122.33 | $122.59 | -1.61% | 459.25K |
| Aug 17, 2026 | $123.65 | $125.72 | $122.99 | $124.60 | +0.63% | 664.58K |
| Aug 14, 2026 | $121.50 | $124.00 | $120.91 | $123.82 | +2.09% | 671.59K |
| Aug 13, 2026 | $120.09 | $121.44 | $119.45 | $121.29 | +1.55% | 821.79K |
| Aug 12, 2026 | $120.58 | $120.99 | $117.72 | $119.44 | -0.52% | 734.65K |
| Aug 11, 2026 | $122.93 | $124.51 | $119.95 | $120.06 | -2.33% | 662.90K |
| Aug 10, 2026 | $123.02 | $123.22 | $121.55 | $122.93 | +0.01% | 596.10K |
| Aug 7, 2026 | $123.63 | $124.61 | $122.68 | $122.92 | — | 825.93K |
