5 DAY PERFORMANCE
+2.12%
1 MONTH PERFORMANCE
+6.49%
3 MONTH PERFORMANCE
-2.93%
6 MONTH PERFORMANCE
-1.43%
YEAR-TO-DATE PERFORMANCE
+9.45%
1 YEAR PERFORMANCE
-15.72%
MSC Industrial Direct Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $81.37 | $81.78 (0.5%) | $82.50 | $81.00 | 1.06 M | $4.57 B |
| 01/16/2025 | $81.05 | $81.32 (0.33%) | $82.29 | $80.60 | 678,100 | $4.55 B |
| 01/15/2025 | $82.64 | $80.05 (-3.13%) | $82.93 | $79.99 | 948,400 | $4.47 B |
| 01/14/2025 | $83.45 | $82.04 (-1.69%) | $83.45 | $80.78 | 815,306 | $4.59 B |
| 01/13/2025 | $79.61 | $82.56 (3.71%) | $82.64 | $79.51 | 868,517 | $4.61 B |
| 01/10/2025 | $81.84 | $79.90 (-2.37%) | $82.44 | $79.67 | 1.33 M | $4.47 B |
| 01/08/2025 | $83.90 | $82.64 (-1.5%) | $85.15 | $80.35 | 2.04 M | $4.62 B |
| 01/07/2025 | $78.97 | $79.86 (1.13%) | $79.98 | $78.13 | 1.56 M | $4.46 B |
| 01/06/2025 | $78.76 | $79.04 (0.36%) | $80.09 | $78.51 | 1.01 M | $4.42 B |
| 01/03/2025 | $75.81 | $78.47 (3.51%) | $78.86 | $75.36 | 892,019 | $4.40 B |
| 01/02/2025 | $75.16 | $75.25 (0.12%) | $76.48 | $74.81 | 771,636 | $4.22 B |
| 12/31/2024 | $73.26 | $74.69 (1.95%) | $75.26 | $73.19 | 674,000 | $4.19 B |
| 12/30/2024 | $74.42 | $73.09 (-1.79%) | $74.42 | $72.79 | 662,539 | $4.10 B |
| 12/27/2024 | $75.80 | $74.80 (-1.32%) | $76.28 | $74.71 | 369,400 | $4.19 B |
| 12/26/2024 | $76.14 | $76.26 (0.16%) | $76.93 | $75.94 | 540,337 | $4.28 B |
| 12/24/2024 | $75.88 | $76.71 (1.09%) | $76.99 | $75.79 | 184,200 | $4.30 B |
| 12/23/2024 | $76.38 | $75.88 (-0.65%) | $76.83 | $75.61 | 500,801 | $4.25 B |
| 12/20/2024 | $76.55 | $76.77 (0.29%) | $77.82 | $76.35 | 2.05 M | $4.30 B |
| 12/19/2024 | $78.47 | $77.02 (-1.85%) | $79.27 | $76.85 | 491,761 | $4.32 B |
| 12/18/2024 | $81.38 | $78.31 (-3.77%) | $82.01 | $77.94 | 632,224 | $4.39 B |
| 12/17/2024 | $82.01 | $81.34 (-0.82%) | $82.76 | $80.64 | 415,000 | $4.56 B |
| 12/16/2024 | $82.71 | $82.49 (-0.27%) | $83.66 | $81.68 | 603,658 | $4.62 B |
| 12/13/2024 | $82.71 | $83.31 (0.73%) | $83.32 | $82.01 | 394,300 | $4.67 B |
| 12/12/2024 | $83.57 | $83.12 (-0.54%) | $83.74 | $81.98 | 391,015 | $4.66 B |
| 12/11/2024 | $84.94 | $83.89 (-1.24%) | $85.61 | $83.58 | 646,300 | $4.70 B |
| 12/10/2024 | $83.26 | $84.30 (1.25%) | $84.93 | $82.19 | 505,300 | $4.73 B |
| 12/09/2024 | $83.68 | $83.99 (0.37%) | $84.62 | $83.36 | 474,900 | $4.71 B |
| 12/06/2024 | $84.07 | $83.13 (-1.12%) | $84.41 | $82.41 | 409,878 | $4.66 B |
| 12/05/2024 | $83.88 | $83.35 (-0.63%) | $84.62 | $82.76 | 498,119 | $4.67 B |
| 12/04/2024 | $84.00 | $83.67 (-0.39%) | $84.86 | $83.15 | 809,000 | $4.69 B |
| 12/03/2024 | $85.29 | $84.76 (-0.62%) | $85.29 | $84.19 | 455,613 | $4.75 B |
| 12/02/2024 | $86.04 | $85.01 (-1.2%) | $86.27 | $84.91 | 489,315 | $4.77 B |
| 11/29/2024 | $86.09 | $85.88 (-0.24%) | $86.57 | $84.82 | 339,104 | $4.81 B |
| 11/27/2024 | $86.07 | $85.24 (-0.96%) | $86.79 | $85.05 | 304,312 | $4.78 B |
| 11/26/2024 | $86.27 | $85.64 (-0.73%) | $87.00 | $84.88 | 724,606 | $4.80 B |
| 11/25/2024 | $86.00 | $87.02 (1.19%) | $88.60 | $86.00 | 594,733 | $4.88 B |
| 11/22/2024 | $84.79 | $85.41 (0.73%) | $85.69 | $84.34 | 472,300 | $4.79 B |
| 11/21/2024 | $81.53 | $84.13 (3.19%) | $84.90 | $81.21 | 521,300 | $4.72 B |
| 11/20/2024 | $80.55 | $81.34 (0.98%) | $81.48 | $80.04 | 553,108 | $4.56 B |
| 11/19/2024 | $81.24 | $80.63 (-0.75%) | $82.09 | $80.57 | 527,815 | $4.52 B |
| 11/18/2024 | $83.06 | $82.41 (-0.78%) | $83.50 | $82.32 | 511,643 | $4.62 B |
| 11/15/2024 | $85.87 | $83.07 (-3.26%) | $86.07 | $83.01 | 684,600 | $4.66 B |
| 11/14/2024 | $87.50 | $85.45 (-2.34%) | $87.63 | $85.33 | 467,544 | $4.79 B |
| 11/13/2024 | $88.16 | $87.48 (-0.77%) | $89.21 | $87.36 | 706,618 | $4.90 B |
| 11/12/2024 | $89.91 | $89.60 (-0.34%) | $90.12 | $88.68 | 764,620 | $5.02 B |
| 11/11/2024 | $89.89 | $90.18 (0.32%) | $90.81 | $89.58 | 876,943 | $5.06 B |
| 11/08/2024 | $88.03 | $88.98 (1.08%) | $89.37 | $87.77 | 671,300 | $4.99 B |
| 11/07/2024 | $88.25 | $88.58 (0.37%) | $89.84 | $88.25 | 658,900 | $4.97 B |
| 11/06/2024 | $87.00 | $88.79 (2.06%) | $89.54 | $86.50 | 1.39 M | $4.98 B |
| 11/05/2024 | $80.19 | $82.06 (2.33%) | $82.17 | $80.19 | 455,422 | $4.60 B |
| 11/04/2024 | $80.46 | $80.52 (0.07%) | $81.31 | $80.36 | 987,944 | $4.51 B |
| 11/01/2024 | $79.69 | $80.70 (1.27%) | $81.40 | $79.51 | 516,338 | $4.52 B |
| 10/31/2024 | $82.47 | $79.07 (-4.12%) | $82.62 | $78.99 | 838,921 | $4.43 B |
| 10/30/2024 | $82.24 | $82.08 (-0.19%) | $83.06 | $81.56 | 610,641 | $4.60 B |
| 10/29/2024 | $80.44 | $82.42 (2.46%) | $83.08 | $80.09 | 896,840 | $4.62 B |
| 10/28/2024 | $79.40 | $81.09 (2.13%) | $81.16 | $79.25 | 662,226 | $4.55 B |
| 10/25/2024 | $77.47 | $78.67 (1.55%) | $79.99 | $77.47 | 1.17 M | $4.41 B |
| 10/24/2024 | $78.00 | $77.79 (-0.27%) | $79.00 | $75.91 | 2.05 M | $4.36 B |
| 10/23/2024 | $80.38 | $80.84 (0.57%) | $81.18 | $80.15 | 1.11 M | $4.53 B |
| 10/22/2024 | $82.12 | $80.57 (-1.89%) | $82.12 | $80.55 | 526,970 | $4.52 B |
| 10/21/2024 | $84.24 | $82.41 (-2.17%) | $84.24 | $82.28 | 379,710 | $4.62 B |