Msc Industrial Direct (MSM)
NYSE:MSM
Want to see MSM full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: