Education
About Us
Working with TipRanks
Follow Us
Msc Industrial Direct Company (MSM)
NYSE:MSM
Time Period
1Y
Events
Historical Prices
Rows:
Dec 26, 2025
87.12
87.56
86.81
87.42
87.42
+0.45%
268,078
0.43
Dec 25, 2025
87.00
87.32
86.56
87.03
87.03
0.00%
0
0.00
Dec 24, 2025
87.00
87.32
86.56
87.03
87.03
+0.03%
190,317
0.30
Dec 23, 2025
87.34
87.56
86.84
87.00
87.00
-0.18%
375,032
0.59
Dec 22, 2025
86.19
87.24
86.19
87.16
87.16
+0.90%
375,803
0.59
Dec 19, 2025
85.91
86.90
85.91
86.38
86.38
+0.15%
1,035,511
1.64
Dec 18, 2025
86.48
86.54
85.37
86.25
86.25
+0.17%
650,121
1.01
Dec 17, 2025
85.25
86.99
85.11
86.10
86.10
+0.40%
442,821
0.69
Dec 16, 2025
86.14
86.34
84.99
85.76
85.76
+0.02%
572,229
0.90
Dec 15, 2025
87.01
87.20
85.14
85.74
85.74
-1.15%
537,334
0.85
Dec 12, 2025
88.14
88.64
85.63
86.74
86.74
+0.16%
618,674
0.98
Dec 11, 2025
84.93
86.63
84.20
86.60
86.60
+2.74%
725,242
1.16
Dec 10, 2025
81.18
84.76
81.18
84.29
84.29
+3.88%
829,429
1.34
Dec 09, 2025
81.57
83.23
81.04
81.14
81.14
-0.96%
566,973
0.92
Dec 08, 2025
82.52
83.09
81.75
81.93
81.93
-1.21%
521,534
0.85
Dec 05, 2025
82.18
83.21
81.63
82.93
82.93
+0.59%
491,373
0.79
Dec 04, 2025
82.79
83.42
81.89
82.44
82.44
-0.46%
780,372
1.26
Dec 03, 2025
86.17
86.25
81.74
82.82
82.82
-3.50%
1,152,840
1.90
Dec 02, 2025
86.55
86.55
85.23
85.82
85.82
-0.39%
541,712
0.89
Dec 01, 2025
88.13
88.13
84.75
86.16
86.16
-3.15%
945,328
1.57
Nov 28, 2025
89.76
89.76
88.62
88.96
88.96
-0.43%
144,448
0.24
Nov 26, 2025
87.86
89.92
87.86
89.34
89.34
+1.05%
366,381
0.60
Nov 25, 2025
87.52
88.60
87.03
88.41
88.41
+1.63%
390,794
0.64
Nov 24, 2025
87.64
88.00
86.61
86.99
86.99
-1.26%
725,747
1.20
Nov 21, 2025
84.38
88.35
83.58
88.10
88.10
+5.50%
1,017,538
1.71
Nov 20, 2025
85.40
85.77
82.99
83.51
83.51
-1.47%
470,985
0.80
Nov 19, 2025
85.78
85.78
84.13
84.76
84.76
-0.40%
568,862
0.97
Nov 18, 2025
85.48
86.82
84.67
85.10
85.10
-0.77%
1,104,850
1.92
Nov 17, 2025
88.14
88.72
84.75
85.76
85.76
-1.02%
806,931
1.41
Nov 14, 2025
89.04
89.40
86.43
86.64
86.64
-3.37%
809,478
1.43
Nov 13, 2025
89.30
90.85
89.30
89.66
89.66
+0.25%
842,702
1.51
Nov 12, 2025
88.43
90.00
88.43
89.44
89.44
+1.18%
714,955
1.30
Nov 11, 2025
88.50
90.00
88.31
89.27
88.40
+2.05%
569,950
1.05
Nov 10, 2025
88.14
89.61
87.58
88.34
87.48
+1.34%
571,928
1.06
Nov 07, 2025
85.55
88.09
85.41
88.03
87.17
+3.86%
626,386
1.17
Nov 06, 2025
86.74
87.23
85.42
85.59
84.76
-0.29%
437,156
0.82
Nov 05, 2025
86.55
87.57
85.88
86.68
85.84
+1.29%
397,531
0.74
Nov 04, 2025
85.09
87.00
85.09
86.42
85.58
+2.93%
706,898
1.34
Nov 03, 2025
84.14
84.83
83.17
84.79
83.96
+0.84%
467,189
0.89
Oct 31, 2025
84.84
85.35
84.28
84.91
84.08
+0.78%
572,998
1.10
Oct 30, 2025
83.68
85.62
83.68
85.08
84.25
+2.03%
552,026
1.06
Oct 29, 2025
83.83
85.09
83.10
84.21
83.39
+0.86%
747,501
1.44
Oct 28, 2025
85.50
85.81
84.05
84.31
83.49
-0.76%
835,827
1.61
Oct 27, 2025
88.01
88.26
85.55
85.79
84.95
-1.55%
874,176
1.70
Oct 24, 2025
91.36
91.37
87.30
88.00
87.14
-0.96%
790,188
1.55
Oct 23, 2025
90.03
91.79
87.39
89.73
88.86
+4.11%
1,585,732
3.24
Oct 22, 2025
88.12
88.76
86.85
87.04
86.19
-0.15%
1,220,005
2.56
Oct 21, 2025
86.62
88.91
86.62
88.03
87.17
+2.26%
429,133
0.90
Oct 20, 2025
86.46
87.61
86.46
86.93
86.08
+2.20%
553,063
1.16
Oct 17, 2025
85.64
86.46
85.04
85.90
85.06
+1.54%
414,231
0.87
Rows: