MSC Industrial Direct Co., Inc. Class A MSM
NYSE · United States · Distribution Services
$123.72-0.83 (-0.67%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $123.72 | -0.67% | $125.00 | $125.18 | $123.71 | 546.30K |
| 2026-09-29 | $124.55 | +1.97% | $122.18 | $124.93 | $121.64 | 818.40K |
| 2026-09-28 | $122.14 | +0.76% | $119.34 | $122.48 | $119.34 | 520.30K |
| 2026-09-25 | $121.22 | +0.41% | $120.73 | $122.00 | $120.33 | 578.40K |
| 2026-09-24 | $120.73 | -2.72% | $122.70 | $124.00 | $119.68 | 862.20K |
| 2026-09-23 | $124.10 | +2.25% | $121.61 | $124.68 | $120.24 | 788.50K |
| 2026-09-22 | $121.37 | -0.21% | $121.43 | $124.07 | $121.01 | 827.40K |
| 2026-09-21 | $121.63 | -0.47% | $122.47 | $123.10 | $120.37 | 725.10K |
| 2026-09-18 | $122.21 | +0.37% | $121.74 | $122.39 | $119.37 | 1.87M |
| 2026-09-17 | $121.76 | +1.06% | $122.31 | $122.99 | $121.22 | 546.30K |
| 2026-09-16 | $120.48 | +0.50% | $120.16 | $120.94 | $119.07 | 844.80K |
| 2026-09-15 | $119.88 | +0.50% | $119.74 | $120.83 | $118.28 | 742.70K |
| 2026-09-14 | $119.28 | -1.02% | $119.61 | $120.51 | $118.41 | 586.50K |
| 2026-09-11 | $120.51 | +0.69% | $121.59 | $123.05 | $119.88 | 610.90K |
| 2026-09-10 | $119.68 | +0.21% | $117.25 | $120.00 | $117.25 | 742.00K |
| 2026-09-09 | $119.43 | -0.79% | $119.96 | $121.33 | $118.53 | 598.40K |
| 2026-09-08 | $120.38 | -0.85% | $121.21 | $122.36 | $119.95 | 565.00K |
| 2026-09-04 | $121.41 | +2.99% | $118.20 | $121.69 | $117.12 | 429.70K |
| 2026-09-03 | $117.89 | +1.22% | $115.86 | $118.00 | $115.86 | 644.30K |
| 2026-09-02 | $116.47 | -1.08% | $117.81 | $119.40 | $115.73 | 523.40K |
| 2026-09-01 | $117.74 | -0.96% | $118.42 | $119.56 | $116.74 | 567.90K |
| 2026-08-31 | $118.88 | -0.27% | $119.56 | $120.05 | $118.20 | 618.80K |
| 2026-08-28 | $119.20 | -2.30% | $122.56 | $122.71 | $118.83 | 425.90K |
| 2026-08-27 | $122.01 | -0.40% | $121.70 | $122.80 | $120.70 | 563.70K |
| 2026-08-26 | $122.50 | +3.52% | $119.35 | $122.59 | $118.16 | 493.10K |
| 2026-08-25 | $118.33 | -0.78% | $120.42 | $120.42 | $117.90 | 320.80K |
| 2026-08-24 | $119.26 | -0.46% | $120.26 | $121.02 | $118.41 | 543.70K |
| 2026-08-21 | $119.81 | +1.79% | $118.51 | $119.88 | $118.02 | 627.80K |
| 2026-08-20 | $117.70 | -2.19% | $119.50 | $119.55 | $117.11 | 626.50K |
| 2026-08-19 | $120.33 | -1.84% | $123.22 | $123.97 | $119.59 | 502.10K |
| 2026-08-18 | $122.59 | -1.61% | $124.71 | $124.71 | $122.33 | 459.30K |
| 2026-08-17 | $124.60 | +0.63% | $123.65 | $125.72 | $122.99 | 664.60K |
| 2026-08-14 | $123.82 | +2.09% | $121.50 | $124.00 | $120.91 | 671.60K |
| 2026-08-13 | $121.29 | +1.55% | $120.09 | $121.44 | $119.45 | 821.80K |
| 2026-08-12 | $119.44 | -0.52% | $120.58 | $120.99 | $117.72 | 734.60K |
| 2026-08-11 | $120.06 | -2.33% | $122.93 | $124.51 | $119.95 | 662.90K |
| 2026-08-10 | $122.93 | +0.01% | $123.02 | $123.22 | $121.55 | 596.10K |
| 2026-08-07 | $122.92 | -0.80% | $123.63 | $124.61 | $122.68 | 825.60K |
| 2026-08-06 | $123.91 | -1.32% | $126.33 | $126.93 | $123.48 | 486.10K |
| 2026-08-05 | $125.57 | -0.92% | $128.25 | $130.46 | $125.53 | 528.40K |
| 2026-08-04 | $126.74 | +1.47% | $125.57 | $127.35 | $121.89 | 597.90K |
| 2026-08-03 | $124.91 | +1.22% | $123.23 | $125.82 | $123.23 | 661.50K |
| 2026-07-31 | $123.40 | +1.60% | $123.16 | $124.09 | $121.39 | 482.70K |
| 2026-07-30 | $121.46 | +0.41% | $122.17 | $122.25 | $119.60 | 570.60K |
| 2026-07-29 | $120.97 | -3.05% | $123.97 | $124.68 | $120.21 | 875.40K |
| 2026-07-28 | $124.78 | -1.44% | $127.59 | $127.83 | $124.38 | 663.40K |
| 2026-07-27 | $126.60 | +0.76% | $127.89 | $127.89 | $120.90 | 713.90K |
| 2026-07-24 | $125.64 | -0.15% | $125.62 | $127.11 | $125.17 | 394.40K |
| 2026-07-23 | $125.83 | -1.14% | $127.25 | $128.79 | $124.14 | 551.00K |
| 2026-07-22 | $127.28 | +0.67% | $126.60 | $127.55 | $126.18 | 493.40K |
| 2026-07-21 | $126.43 | +1.82% | $125.17 | $126.79 | $122.53 | 736.70K |
| 2026-07-20 | $124.17 | -0.48% | $125.56 | $125.97 | $123.69 | 458.60K |
| 2026-07-17 | $124.77 | -0.68% | $124.74 | $125.88 | $123.85 | 969.20K |
| 2026-07-16 | $125.63 | +1.56% | $123.76 | $126.30 | $123.76 | 942.50K |
| 2026-07-15 | $123.70 | -0.33% | $123.39 | $126.91 | $122.70 | 812.10K |
| 2026-07-14 | $124.11 | +0.10% | $124.69 | $125.35 | $121.28 | 820.90K |
| 2026-07-13 | $123.99 | +0.79% | $126.56 | $126.99 | $123.58 | 950.00K |
| 2026-07-10 | $123.02 | +1.96% | $120.66 | $123.64 | $119.77 | 610.30K |
| 2026-07-09 | $120.66 | +1.40% | $119.91 | $121.34 | $119.10 | 848.00K |
| 2026-07-08 | $118.99 | -0.90% | $117.55 | $119.03 | $117.31 | 729.20K |
| 2026-07-07 | $120.07 | -0.88% | $120.95 | $121.86 | $119.36 | 810.30K |
| 2026-07-06 | $121.14 | -1.34% | $122.31 | $122.70 | $119.33 | 1.07M |
| 2026-07-02 | $122.78 | -0.45% | $125.35 | $126.94 | $122.16 | 1.55M |
| 2026-07-01 | $123.34 | +3.69% | $119.66 | $127.51 | $117.02 | 2.38M |
| 2026-06-30 | $118.95 | +1.95% | $117.72 | $121.64 | $116.50 | 1.08M |
| 2026-06-29 | $116.67 | -1.28% | $117.34 | $117.39 | $115.65 | 693.10K |
| 2026-06-26 | $118.18 | -1.00% | $118.98 | $118.99 | $116.78 | 959.90K |
| 2026-06-25 | $119.37 | +2.42% | $117.48 | $120.20 | $116.81 | 937.20K |
| 2026-06-24 | $116.55 | +0.25% | $116.55 | $118.26 | $115.80 | 599.30K |
| 2026-06-23 | $116.26 | -0.98% | $116.01 | $116.68 | $114.69 | 637.30K |
| 2026-06-22 | $117.41 | -0.93% | $118.21 | $118.92 | $116.84 | 694.50K |
| 2026-06-18 | $118.51 | +2.89% | $116.35 | $118.98 | $116.35 | 1.02M |
| 2026-06-17 | $115.18 | -1.79% | $117.15 | $118.27 | $114.35 | 862.40K |
| 2026-06-16 | $117.28 | +2.68% | $116.30 | $118.30 | $115.10 | 832.60K |
| 2026-06-15 | $114.22 | -2.12% | $117.69 | $117.90 | $114.05 | 685.30K |
| 2026-06-12 | $116.69 | +0.97% | $116.22 | $116.78 | $114.73 | 609.70K |
| 2026-06-11 | $115.57 | +0.36% | $116.14 | $116.53 | $114.57 | 666.50K |
| 2026-06-10 | $115.16 | -1.44% | $117.15 | $118.50 | $115.05 | 754.20K |
| 2026-06-09 | $116.84 | +1.08% | $116.79 | $119.13 | $115.71 | 826.20K |
| 2026-06-08 | $115.59 | +0.07% | $115.07 | $117.26 | $114.77 | 844.40K |
| 2026-06-05 | $115.51 | -1.26% | $116.57 | $117.45 | $114.99 | 552.60K |
| 2026-06-04 | $116.98 | -0.20% | $117.72 | $118.52 | $116.75 | 623.30K |
| 2026-06-03 | $117.21 | +1.77% | $114.48 | $117.27 | $113.53 | 608.10K |
| 2026-06-02 | $115.17 | +2.94% | $112.69 | $115.97 | $112.37 | 922.90K |
| 2026-06-01 | $111.88 | +2.20% | $108.88 | $112.44 | $107.49 | 892.60K |
| 2026-05-29 | $109.47 | -0.28% | $109.27 | $111.23 | $108.62 | 1.03M |
| 2026-05-28 | $109.78 | +2.13% | $107.72 | $110.50 | $106.04 | 836.90K |
| 2026-05-27 | $107.49 | -1.19% | $109.22 | $109.67 | $107.21 | 465.70K |
| 2026-05-26 | $108.79 | +2.15% | $107.01 | $109.09 | $106.50 | 309.20K |
| 2026-05-22 | $106.50 | +0.49% | $106.48 | $107.39 | $105.01 | 960.20K |