Msc Industrial Direct Company (MSM)
NYSE:MSM
Want to see MSM full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 27, 2026
100.79
104.50
100.68
104.17
104.17
+6.48%
1,446,152
2.31
Apr 24, 2026
97.74
98.20
97.00
97.83
97.83
-0.23%
551,636
0.88
Apr 23, 2026
95.71
98.88
95.71
98.06
98.06
+1.44%
602,766
0.96
Apr 22, 2026
97.50
97.91
95.68
96.67
96.67
-0.46%
485,558
0.78
Apr 21, 2026
97.33
98.17
96.55
97.12
97.12
-0.01%
456,030
0.73
Apr 20, 2026
97.32
97.85
96.41
97.13
97.13
-0.40%
452,838
0.72
Apr 17, 2026
94.58
98.13
94.58
97.52
97.52
+3.56%
697,498
1.11
Apr 16, 2026
94.40
95.48
93.90
94.17
94.17
-0.57%
345,143
0.55
Apr 15, 2026
95.02
96.05
93.63
94.71
94.71
-1.12%
385,946
0.61
Apr 14, 2026
95.15
96.18
94.72
95.78
95.78
+0.43%
401,402
0.63
Apr 13, 2026
95.21
95.43
93.50
95.37
95.37
-0.12%
555,054
0.87
Apr 10, 2026
96.36
96.90
94.86
95.48
95.48
-0.68%
457,412
0.71
Apr 09, 2026
95.28
96.85
94.34
96.13
96.13
+0.58%
618,481
0.95
Apr 08, 2026
91.62
95.70
91.13
95.58
95.58
+6.39%
792,133
1.22
Apr 07, 2026
90.45
92.76
89.28
90.71
89.84
+0.02%
582,446
0.88
Apr 06, 2026
89.78
91.35
89.19
90.69
89.82
+0.41%
486,122
0.70
Apr 03, 2026
92.07
94.30
90.07
90.32
89.45
0.00%
0
0.00
Apr 02, 2026
92.07
94.30
90.07
90.32
89.45
-1.34%
1,015,872
1.42
Apr 01, 2026
88.58
92.63
87.48
91.55
90.67
-0.78%
1,049,719
1.48
Mar 31, 2026
88.94
93.38
88.94
92.27
91.39
+2.56%
838,920
1.20
Mar 30, 2026
91.00
91.35
89.49
89.97
89.11
-0.36%
429,773
0.62
Mar 27, 2026
90.04
90.98
87.59
90.30
89.43
+0.92%
467,828
0.67
Mar 26, 2026
91.44
92.94
89.20
89.48
88.62
-2.63%
527,063
0.76
Mar 25, 2026
91.32
91.97
89.20
91.90
91.02
+1.52%
661,111
0.96
Mar 24, 2026
87.31
90.74
86.19
90.52
89.65
+3.91%
783,233
1.16
Mar 23, 2026
87.60
89.78
85.54
87.11
86.27
+1.62%
739,927
1.11
Mar 20, 2026
86.24
87.17
85.15
85.72
84.90
-1.34%
1,846,959
2.88
Mar 19, 2026
87.42
87.56
85.99
86.88
86.05
-1.21%
442,578
0.69
Mar 18, 2026
89.51
90.31
87.85
87.94
87.10
-2.35%
563,504
0.87
Mar 17, 2026
89.96
90.84
87.64
90.06
89.20
+0.69%
424,121
0.65
Mar 16, 2026
90.54
92.00
89.41
89.44
88.58
-1.96%
588,578
0.91
Mar 13, 2026
90.90
91.96
89.27
91.23
90.36
+1.08%
513,081
0.79
Mar 12, 2026
91.63
93.99
90.23
90.26
89.39
-2.36%
880,841
1.36
Mar 11, 2026
89.41
92.53
88.33
92.44
91.55
+2.55%
887,476
1.38
Mar 10, 2026
89.82
91.40
88.85
90.14
89.28
-0.01%
538,685
0.84
Mar 09, 2026
90.27
90.34
87.12
90.15
89.29
-1.38%
552,651
0.85
Mar 06, 2026
91.34
91.90
89.68
91.41
90.53
-1.26%
608,213
0.94
Mar 05, 2026
93.41
95.18
92.03
92.58
91.69
+1.14%
1,018,029
1.59
Mar 04, 2026
93.19
93.28
91.48
91.54
90.66
-1.46%
657,812
1.03
Mar 03, 2026
91.84
93.02
90.09
92.90
92.01
-1.25%
619,074
0.97
Mar 02, 2026
93.39
94.88
91.83
94.08
93.18
+0.26%
664,177
1.03
Feb 27, 2026
93.31
93.95
92.06
93.84
92.94
+0.57%
687,241
1.06
Feb 26, 2026
93.88
94.08
92.02
93.31
92.42
+0.26%
440,161
0.67
Feb 25, 2026
93.70
94.25
91.96
93.07
92.18
-0.65%
351,822
0.54
Feb 24, 2026
92.17
94.32
91.98
93.68
92.78
+2.01%
306,121
0.47
Feb 23, 2026
93.36
94.07
91.09
91.83
90.95
-2.16%
350,536
0.54
Feb 20, 2026
93.74
94.29
91.66
93.86
92.96
-0.01%
680,628
1.06
Feb 19, 2026
93.12
93.93
92.69
93.87
92.97
+0.31%
350,116
0.54
Feb 18, 2026
93.44
94.19
92.77
93.58
92.68
+0.12%
283,170
0.43
Feb 17, 2026
93.12
94.15
92.72
93.47
92.57
-0.61%
532,272
0.81
Rows: