Msc Industrial Direct (MSM)
NYSE:MSM
Want to see MSM full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 22, 2026
118.21
118.92
116.84
117.41
117.41
-0.93%
694,541
1.03
Jun 18, 2026
116.35
118.98
116.35
118.51
118.51
+2.89%
1,010,048
1.47
Jun 17, 2026
117.15
118.27
114.35
115.18
115.18
-1.79%
862,411
1.27
Jun 16, 2026
116.30
118.30
115.10
117.28
117.28
+2.68%
832,639
1.23
Jun 15, 2026
117.69
117.90
114.05
114.22
114.22
-2.12%
685,276
1.02
Jun 12, 2026
116.22
116.78
114.73
116.69
116.69
+0.97%
609,725
0.91
Jun 11, 2026
116.14
116.53
114.57
115.57
115.57
+0.36%
666,512
0.99
Jun 10, 2026
117.15
118.50
115.05
115.16
115.16
-1.44%
754,168
1.12
Jun 09, 2026
116.79
119.13
115.71
116.84
116.84
+1.08%
826,215
1.23
Jun 08, 2026
115.07
117.26
114.77
115.59
115.59
+0.07%
844,383
1.26
Jun 05, 2026
116.57
117.45
114.99
115.51
115.51
-1.26%
552,551
0.83
Jun 04, 2026
117.72
118.52
116.75
116.98
116.98
-0.20%
623,310
0.93
Jun 03, 2026
114.48
117.27
113.53
117.21
117.21
+1.77%
608,097
0.90
Jun 02, 2026
112.69
115.97
112.37
115.17
115.17
+2.94%
922,907
1.38
Jun 01, 2026
108.88
112.44
107.49
111.88
111.88
+2.20%
892,597
1.34
May 29, 2026
109.27
111.23
108.62
109.47
109.47
-0.28%
1,033,317
1.57
May 28, 2026
107.72
110.50
106.04
109.78
109.78
+2.13%
836,862
1.27
May 27, 2026
109.22
109.67
107.21
107.49
107.49
-1.19%
465,663
0.71
May 26, 2026
107.01
109.09
106.50
108.79
108.79
+2.15%
309,153
0.47
May 22, 2026
106.48
107.39
105.01
106.50
106.50
+0.49%
960,187
1.48
May 21, 2026
105.21
106.61
103.92
105.98
105.98
-0.18%
507,686
0.79
May 20, 2026
104.22
106.31
102.97
106.17
106.17
+2.23%
522,995
0.81
May 19, 2026
104.03
104.12
101.50
103.85
103.85
-0.77%
632,886
0.98
May 18, 2026
105.40
106.48
104.38
104.66
104.66
0.00%
639,908
1.00
May 15, 2026
106.14
106.99
103.25
104.66
104.66
-2.02%
894,224
1.42
May 14, 2026
107.84
108.77
106.46
106.82
106.82
+0.06%
928,432
1.50
May 13, 2026
107.10
107.75
104.64
106.76
106.76
-0.15%
1,028,014
1.69
May 12, 2026
107.70
107.80
105.60
106.92
106.92
-0.37%
822,447
1.35
May 11, 2026
104.77
107.99
104.44
107.32
107.32
+2.92%
843,049
1.40
May 08, 2026
104.74
106.43
103.44
104.28
104.28
-0.03%
604,735
1.00
May 07, 2026
106.21
106.54
103.80
104.31
104.31
-0.67%
637,940
1.06
May 06, 2026
104.00
106.05
103.68
105.01
105.01
+1.94%
513,751
0.85
May 05, 2026
101.86
103.22
100.63
103.01
103.01
+1.79%
491,249
0.80
May 04, 2026
102.06
102.41
101.04
101.20
101.20
-1.39%
365,567
0.57
May 01, 2026
102.53
102.86
101.05
102.63
102.63
+0.35%
638,143
0.99
Apr 30, 2026
101.10
103.41
100.00
102.27
102.27
+1.51%
740,472
1.15
Apr 29, 2026
103.06
103.46
100.23
100.75
100.75
-2.08%
789,910
1.23
Apr 28, 2026
103.82
105.09
102.26
102.89
102.89
-1.23%
773,254
1.21
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
Rows: