5 DAY PERFORMANCE
+1.33%
1 MONTH PERFORMANCE
+0.77%
3 MONTH PERFORMANCE
+5.26%
6 MONTH PERFORMANCE
+4.83%
YEAR-TO-DATE PERFORMANCE
+9.91%
1 YEAR PERFORMANCE
+3.32%
MSC Industrial Direct Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2025 | $81.75 | $82.09 (0.42%) | $82.83 | $81.59 | 456.83 K | $4.58 B |
| 06/17/2025 | $81.75 | $81.50 (-0.31%) | $83.08 | $81.18 | 356.80 K | $4.55 B |
| 06/16/2025 | $81.83 | $82.08 (0.31%) | $83.16 | $81.75 | 359.50 K | $4.58 B |
| 06/13/2025 | $81.13 | $81.01 (-0.15%) | $81.96 | $80.80 | 217.00 K | $4.52 B |
| 06/12/2025 | $81.31 | $81.98 (0.82%) | $82.04 | $80.60 | 276.90 K | $4.57 B |
| 06/11/2025 | $83.00 | $82.17 (-1%) | $83.36 | $81.93 | 381.21 K | $4.58 B |
| 06/10/2025 | $81.98 | $82.90 (1.12%) | $82.99 | $81.69 | 290.21 K | $4.63 B |
| 06/09/2025 | $81.62 | $81.68 (0.07%) | $82.35 | $81.14 | 398.64 K | $4.56 B |
| 06/06/2025 | $81.97 | $81.16 (-0.99%) | $81.97 | $80.83 | 364.30 K | $4.53 B |
| 06/05/2025 | $80.76 | $80.51 (-0.31%) | $80.76 | $79.66 | 279.80 K | $4.49 B |
| 06/04/2025 | $81.68 | $80.55 (-1.38%) | $81.73 | $80.39 | 248.10 K | $4.49 B |
| 06/03/2025 | $79.96 | $81.47 (1.89%) | $81.61 | $79.78 | 359.30 K | $4.55 B |
| 06/02/2025 | $80.98 | $80.00 (-1.21%) | $80.98 | $79.07 | 370.20 K | $4.46 B |
| 05/30/2025 | $81.77 | $81.20 (-0.7%) | $82.01 | $81.05 | 461.11 K | $4.53 B |
| 05/29/2025 | $83.18 | $81.99 (-1.43%) | $83.18 | $80.45 | 619.70 K | $4.57 B |
| 05/28/2025 | $84.06 | $82.97 (-1.3%) | $84.25 | $82.76 | 449.45 K | $4.63 B |
| 05/27/2025 | $80.50 | $83.81 (4.11%) | $83.94 | $79.65 | 884.92 K | $4.68 B |
| 05/23/2025 | $77.79 | $78.68 (1.14%) | $78.87 | $77.78 | 353.42 K | $4.39 B |
| 05/22/2025 | $78.86 | $79.06 (0.25%) | $79.52 | $77.99 | 323.93 K | $4.41 B |
| 05/21/2025 | $80.54 | $79.01 (-1.9%) | $80.80 | $78.90 | 333.25 K | $4.41 B |
| 05/20/2025 | $81.51 | $81.21 (-0.37%) | $82.29 | $81.08 | 372.63 K | $4.53 B |
| 05/19/2025 | $80.42 | $81.91 (1.85%) | $82.07 | $80.40 | 525.70 K | $4.57 B |
| 05/16/2025 | $80.09 | $81.46 (1.71%) | $81.59 | $79.71 | 582.13 K | $4.54 B |
| 05/15/2025 | $78.85 | $79.86 (1.28%) | $80.00 | $78.67 | 311.20 K | $4.46 B |
| 05/14/2025 | $78.66 | $79.07 (0.52%) | $79.72 | $78.34 | 379.72 K | $4.41 B |
| 05/13/2025 | $79.40 | $79.03 (-0.47%) | $79.81 | $78.73 | 386.23 K | $4.41 B |
| 05/12/2025 | $79.28 | $78.83 (-0.57%) | $79.61 | $77.72 | 327.60 K | $4.40 B |
| 05/09/2025 | $76.42 | $76.21 (-0.27%) | $76.42 | $75.37 | 311.81 K | $4.25 B |
| 05/08/2025 | $75.88 | $76.02 (0.18%) | $77.13 | $75.57 | 393.00 K | $4.24 B |
| 05/07/2025 | $75.88 | $74.96 (-1.21%) | $76.25 | $74.30 | 351.00 K | $4.18 B |
| 05/06/2025 | $76.31 | $75.42 (-1.17%) | $76.58 | $75.12 | 395.72 K | $4.21 B |
| 05/05/2025 | $77.25 | $77.26 (0.01%) | $78.22 | $76.89 | 209.10 K | $4.31 B |
| 05/02/2025 | $76.82 | $77.65 (1.08%) | $78.08 | $76.17 | 371.81 K | $4.33 B |
| 05/01/2025 | $76.57 | $75.89 (-0.89%) | $77.18 | $75.71 | 321.34 K | $4.23 B |
| 04/30/2025 | $76.76 | $76.48 (-0.36%) | $76.76 | $74.79 | 653.60 K | $4.27 B |
| 04/29/2025 | $76.59 | $76.99 (0.52%) | $77.34 | $76.17 | 506.20 K | $4.30 B |
| 04/28/2025 | $77.97 | $77.07 (-1.15%) | $78.43 | $75.98 | 298.60 K | $4.30 B |
| 04/25/2025 | $77.63 | $77.63 (0%) | $78.02 | $77.11 | 300.60 K | $4.33 B |
| 04/24/2025 | $76.42 | $78.00 (2.07%) | $78.10 | $75.78 | 529.64 K | $4.35 B |
| 04/23/2025 | $77.73 | $76.19 (-1.98%) | $78.50 | $75.76 | 645.40 K | $4.25 B |
| 04/22/2025 | $76.81 | $76.06 (-0.98%) | $77.54 | $75.33 | 865.31 K | $4.24 B |
| 04/21/2025 | $76.59 | $75.93 (-0.86%) | $77.08 | $75.48 | 551.05 K | $4.24 B |
| 04/17/2025 | $75.82 | $77.31 (1.97%) | $77.55 | $75.59 | 545.60 K | $4.31 B |
| 04/16/2025 | $76.44 | $75.84 (-0.78%) | $76.99 | $74.89 | 584.20 K | $4.23 B |
| 04/15/2025 | $77.52 | $77.04 (-0.62%) | $78.99 | $76.55 | 550.30 K | $4.30 B |
| 04/14/2025 | $78.08 | $77.98 (-0.13%) | $78.49 | $76.86 | 777.20 K | $4.35 B |
| 04/11/2025 | $75.51 | $77.71 (2.91%) | $77.88 | $74.08 | 1.12 M | $4.34 B |
| 04/10/2025 | $75.27 | $75.72 (0.6%) | $76.19 | $73.09 | 724.70 K | $4.22 B |
| 04/09/2025 | $68.56 | $75.18 (9.66%) | $75.42 | $68.11 | 726.80 K | $4.19 B |
| 04/08/2025 | $71.93 | $70.17 (-2.45%) | $74.01 | $69.52 | 952.60 K | $3.91 B |
| 04/07/2025 | $69.25 | $70.15 (1.3%) | $73.12 | $68.10 | 1.20 M | $3.91 B |
| 04/04/2025 | $73.14 | $71.22 (-2.63%) | $73.15 | $70.13 | 986.62 K | $3.97 B |
| 04/03/2025 | $77.09 | $75.16 (-2.5%) | $77.35 | $72.73 | 1.38 M | $4.19 B |
| 04/02/2025 | $76.86 | $79.28 (3.15%) | $79.57 | $76.76 | 987.33 K | $4.42 B |
| 04/01/2025 | $77.41 | $77.82 (0.53%) | $78.43 | $76.80 | 665.20 K | $4.34 B |
| 03/31/2025 | $77.06 | $77.67 (0.79%) | $78.48 | $76.02 | 571.11 K | $4.33 B |
| 03/28/2025 | $80.18 | $77.69 (-3.11%) | $80.45 | $77.45 | 578.20 K | $4.33 B |
| 03/27/2025 | $80.04 | $80.48 (0.55%) | $80.76 | $79.16 | 578.93 K | $4.49 B |
| 03/26/2025 | $79.37 | $79.86 (0.62%) | $80.65 | $79.37 | 590.64 K | $4.46 B |
| 03/25/2025 | $80.24 | $79.15 (-1.36%) | $80.58 | $78.68 | 487.14 K | $4.42 B |
| 03/24/2025 | $78.71 | $80.10 (1.77%) | $80.13 | $78.71 | 554.21 K | $4.47 B |
| 03/21/2025 | $77.39 | $77.54 (0.19%) | $77.91 | $76.93 | 1.99 M | $4.33 B |
| 03/20/2025 | $78.20 | $78.19 (-0.01%) | $79.66 | $78.07 | 527.00 K | $4.36 B |
| 03/19/2025 | $78.28 | $79.16 (1.12%) | $79.36 | $78.01 | 397.80 K | $4.42 B |
| 03/18/2025 | $76.94 | $77.99 (1.36%) | $78.65 | $76.63 | 443.12 K | $4.35 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
