Msc Industrial Direct Company (MSM)
NYSE:MSM
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
92.07
94.30
90.07
90.32
90.32
-1.34%
1,015,872
1.42
Apr 01, 2026
88.58
92.63
87.48
91.55
91.55
-0.78%
1,049,719
1.48
Mar 31, 2026
88.94
93.38
88.94
92.27
92.27
+2.56%
838,920
1.20
Mar 30, 2026
91.00
91.35
89.49
89.97
89.97
-0.37%
429,773
0.62
Mar 27, 2026
90.04
90.98
87.59
90.30
90.30
+0.92%
467,828
0.67
Mar 26, 2026
91.44
92.94
89.20
89.48
89.48
-2.63%
527,063
0.76
Mar 25, 2026
91.32
91.97
89.20
91.90
91.90
+1.52%
661,111
0.96
Mar 24, 2026
87.31
90.74
86.19
90.52
90.52
+3.91%
783,233
1.16
Mar 23, 2026
87.60
89.78
85.54
87.11
87.11
+1.62%
739,925
1.11
Mar 20, 2026
86.24
87.17
85.15
85.72
85.72
-1.34%
1,846,924
2.88
Mar 19, 2026
87.42
87.56
85.99
86.88
86.88
-1.21%
441,370
0.69
Mar 18, 2026
89.51
90.31
87.85
87.94
87.94
-2.35%
563,501
0.87
Mar 17, 2026
89.96
90.84
87.64
90.06
90.06
+0.69%
424,121
0.65
Mar 16, 2026
90.54
92.00
89.41
89.44
89.44
-1.96%
588,572
0.91
Mar 13, 2026
90.90
91.96
89.27
91.23
91.23
+1.07%
513,082
0.79
Mar 12, 2026
91.63
93.99
90.23
90.26
90.26
-2.36%
880,840
1.36
Mar 11, 2026
89.41
92.53
88.33
92.44
92.44
+2.55%
887,454
1.38
Mar 10, 2026
89.82
91.40
88.85
90.14
90.14
-0.01%
538,685
0.84
Mar 09, 2026
90.27
90.34
87.12
90.15
90.15
-1.38%
552,638
0.85
Mar 06, 2026
91.34
91.90
89.68
91.41
91.41
-1.26%
608,213
0.94
Mar 05, 2026
93.41
95.18
92.03
92.58
92.58
+1.14%
1,018,029
1.59
Mar 04, 2026
93.19
93.28
91.48
91.54
91.54
-1.46%
657,812
1.03
Mar 03, 2026
91.84
93.02
90.09
92.90
92.90
-1.25%
619,074
0.97
Mar 02, 2026
93.39
94.88
91.83
94.08
94.08
+0.26%
664,177
1.03
Feb 27, 2026
93.31
93.95
92.06
93.84
93.84
+0.57%
687,241
1.06
Feb 26, 2026
93.88
94.08
92.02
93.31
93.31
+0.26%
440,161
0.67
Feb 25, 2026
93.70
94.25
91.96
93.07
93.07
-0.65%
351,822
0.54
Feb 24, 2026
92.17
94.32
91.98
93.68
93.68
+2.01%
306,121
0.47
Feb 23, 2026
93.36
94.07
91.09
91.83
91.83
-2.16%
350,536
0.54
Feb 20, 2026
93.74
94.29
91.66
93.86
93.86
-0.01%
680,628
1.06
Feb 19, 2026
93.12
93.93
92.69
93.87
93.87
+0.31%
350,116
0.54
Feb 18, 2026
93.44
94.19
92.77
93.58
93.58
+0.12%
283,170
0.43
Feb 17, 2026
93.12
94.15
92.72
93.47
93.47
-0.61%
532,272
0.81
Feb 16, 2026
92.30
94.15
91.71
94.04
94.04
0.00%
0
0.00
Feb 13, 2026
92.30
94.15
91.71
94.04
94.04
+2.17%
440,179
0.65
Feb 12, 2026
95.62
96.99
91.95
92.04
92.04
-3.12%
891,199
1.32
Feb 11, 2026
95.15
96.81
93.95
95.00
95.00
+0.87%
471,525
0.69
Feb 10, 2026
94.26
95.19
93.64
94.39
94.39
+0.22%
560,163
0.82
Feb 09, 2026
95.40
95.55
92.86
94.18
94.18
-1.44%
539,808
0.78
Feb 06, 2026
93.50
96.51
93.50
95.56
95.56
+0.64%
907,683
1.33
Feb 05, 2026
93.38
95.49
92.85
94.95
94.95
+1.04%
1,092,893
1.62
Feb 04, 2026
92.67
95.60
92.26
93.97
93.97
+3.06%
1,592,855
2.42
Feb 03, 2026
87.70
91.22
87.70
91.18
91.18
+3.19%
1,040,734
1.60
Feb 02, 2026
84.34
88.46
84.30
88.36
88.36
+4.77%
755,908
1.17
Jan 30, 2026
83.65
84.59
82.84
84.34
84.34
+0.11%
819,656
1.28
Jan 29, 2026
84.26
84.60
83.08
84.25
84.25
+0.92%
694,088
1.09
Jan 28, 2026
83.53
84.11
83.19
83.48
83.48
-0.13%
405,097
0.63
Jan 27, 2026
83.90
84.05
82.30
83.59
83.59
-0.76%
631,009
0.99
Jan 26, 2026
86.03
86.03
84.02
84.23
84.23
-1.80%
636,562
0.99
Jan 23, 2026
87.75
87.75
85.03
85.77
85.77
-2.31%
447,378
0.69
Rows: