5 DAY PERFORMANCE
-0.46%
1 MONTH PERFORMANCE
+10.44%
3 MONTH PERFORMANCE
+10.44%
6 MONTH PERFORMANCE
+5.11%
YEAR-TO-DATE PERFORMANCE
+11.31%
1 YEAR PERFORMANCE
+13.15%
MSC Industrial Direct Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $93.44 | $93.58 (0.15%) | $94.19 | $92.77 | 283.20 K | $5.22 B |
| 02/17/2026 | $93.12 | $93.47 (0.38%) | $94.15 | $92.72 | 532.30 K | $5.22 B |
| 02/13/2026 | $92.30 | $94.04 (1.89%) | $94.15 | $91.71 | 440.20 K | $5.25 B |
| 02/12/2026 | $95.62 | $92.04 (-3.74%) | $96.99 | $91.95 | 891.20 K | $5.14 B |
| 02/11/2026 | $95.15 | $95.00 (-0.16%) | $96.81 | $93.95 | 471.53 K | $5.30 B |
| 02/10/2026 | $94.26 | $94.39 (0.14%) | $95.19 | $93.64 | 560.20 K | $5.27 B |
| 02/09/2026 | $95.40 | $94.18 (-1.28%) | $95.55 | $92.86 | 539.81 K | $5.26 B |
| 02/06/2026 | $93.50 | $95.56 (2.2%) | $96.51 | $93.50 | 907.70 K | $5.33 B |
| 02/05/2026 | $93.38 | $94.95 (1.68%) | $95.49 | $92.85 | 1.09 M | $5.30 B |
| 02/04/2026 | $92.67 | $93.97 (1.4%) | $95.60 | $92.26 | 1.59 M | $5.24 B |
| 02/03/2026 | $87.70 | $91.18 (3.97%) | $91.22 | $87.70 | 1.04 M | $5.09 B |
| 02/02/2026 | $84.34 | $88.36 (4.77%) | $88.46 | $84.30 | 755.91 K | $4.93 B |
| 01/30/2026 | $83.65 | $84.34 (0.82%) | $84.59 | $82.84 | 819.70 K | $4.71 B |
| 01/29/2026 | $84.26 | $84.25 (-0.01%) | $84.60 | $83.08 | 694.10 K | $4.70 B |
| 01/28/2026 | $83.53 | $83.48 (-0.06%) | $84.11 | $83.19 | 405.10 K | $4.66 B |
| 01/27/2026 | $83.90 | $83.59 (-0.37%) | $84.05 | $82.30 | 631.01 K | $4.66 B |
| 01/26/2026 | $86.03 | $84.23 (-2.09%) | $86.03 | $84.02 | 636.60 K | $4.70 B |
| 01/23/2026 | $87.75 | $85.77 (-2.26%) | $87.75 | $85.03 | 447.40 K | $4.79 B |
| 01/22/2026 | $87.55 | $87.80 (0.29%) | $88.01 | $87.00 | 496.33 K | $4.90 B |
| 01/21/2026 | $86.17 | $87.37 (1.39%) | $87.95 | $85.96 | 522.50 K | $4.88 B |
| 01/20/2026 | $83.50 | $85.57 (2.48%) | $85.88 | $83.09 | 661.32 K | $4.78 B |
| 01/16/2026 | $85.38 | $84.76 (-0.73%) | $85.81 | $84.24 | 941.70 K | $4.73 B |
| 01/15/2026 | $85.01 | $86.13 (1.32%) | $87.57 | $84.77 | 865.81 K | $4.81 B |
| 01/14/2026 | $83.48 | $84.67 (1.43%) | $85.00 | $82.99 | 679.62 K | $4.72 B |
| 01/13/2026 | $83.95 | $84.18 (0.27%) | $84.74 | $83.65 | 751.72 K | $4.70 B |
| 01/12/2026 | $84.36 | $83.61 (-0.89%) | $84.64 | $83.38 | 913.94 K | $4.67 B |
| 01/09/2026 | $84.21 | $84.43 (0.26%) | $85.36 | $83.48 | 672.44 K | $4.71 B |
| 01/08/2026 | $80.82 | $83.92 (3.84%) | $84.42 | $80.42 | 1.43 M | $4.68 B |
| 01/07/2026 | $82.36 | $81.08 (-1.55%) | $84.85 | $78.80 | 2.63 M | $4.52 B |
| 01/06/2026 | $85.24 | $84.94 (-0.35%) | $86.42 | $83.85 | 1.39 M | $4.74 B |
| 01/05/2026 | $85.58 | $86.22 (0.75%) | $88.54 | $85.58 | 932.41 K | $4.81 B |
| 01/02/2026 | $83.16 | $85.84 (3.22%) | $86.32 | $83.16 | 714.80 K | $4.78 B |
| 12/31/2025 | $86.10 | $84.10 (-2.32%) | $86.10 | $84.06 | 449.90 K | $4.69 B |
| 12/30/2025 | $86.54 | $86.19 (-0.4%) | $87.00 | $86.05 | 407.50 K | $4.80 B |
| 12/29/2025 | $87.50 | $86.69 (-0.93%) | $87.84 | $86.37 | 309.60 K | $4.83 B |
| 12/26/2025 | $87.12 | $87.42 (0.34%) | $87.56 | $86.81 | 268.10 K | $4.87 B |
| 12/24/2025 | $87.00 | $87.03 (0.03%) | $87.32 | $86.56 | 190.32 K | $4.85 B |
| 12/23/2025 | $87.34 | $87.00 (-0.39%) | $87.56 | $86.84 | 375.03 K | $4.85 B |
| 12/22/2025 | $86.19 | $87.16 (1.13%) | $87.24 | $86.19 | 375.80 K | $4.86 B |
| 12/19/2025 | $85.91 | $86.38 (0.55%) | $86.90 | $85.91 | 1.04 M | $4.81 B |
| 12/18/2025 | $86.48 | $86.25 (-0.27%) | $86.54 | $85.37 | 650.12 K | $4.81 B |
| 12/17/2025 | $85.25 | $86.10 (1%) | $86.99 | $85.11 | 442.82 K | $4.80 B |
| 12/16/2025 | $86.14 | $85.76 (-0.44%) | $86.34 | $84.99 | 572.23 K | $4.78 B |
| 12/15/2025 | $87.01 | $85.74 (-1.46%) | $87.20 | $85.14 | 537.33 K | $4.78 B |
| 12/12/2025 | $88.14 | $86.74 (-1.59%) | $88.64 | $85.63 | 618.70 K | $4.83 B |
| 12/11/2025 | $84.93 | $86.60 (1.97%) | $86.63 | $84.20 | 725.24 K | $4.83 B |
| 12/10/2025 | $81.18 | $84.29 (3.83%) | $84.76 | $81.18 | 829.43 K | $4.70 B |
| 12/09/2025 | $81.57 | $81.14 (-0.53%) | $83.23 | $81.04 | 567.00 K | $4.52 B |
| 12/08/2025 | $82.52 | $81.93 (-0.71%) | $83.09 | $81.75 | 521.53 K | $4.57 B |
| 12/05/2025 | $82.18 | $82.93 (0.91%) | $83.21 | $81.63 | 491.40 K | $4.62 B |
| 12/04/2025 | $82.79 | $82.44 (-0.42%) | $83.42 | $81.89 | 780.40 K | $4.60 B |
| 12/03/2025 | $86.17 | $82.82 (-3.89%) | $86.25 | $81.74 | 1.15 M | $4.62 B |
| 12/02/2025 | $86.55 | $85.82 (-0.84%) | $86.55 | $85.23 | 541.71 K | $4.78 B |
| 12/01/2025 | $88.13 | $86.16 (-2.24%) | $88.13 | $84.75 | 945.33 K | $4.80 B |
| 11/28/2025 | $89.76 | $88.96 (-0.89%) | $89.76 | $88.62 | 144.45 K | $4.96 B |
| 11/26/2025 | $87.86 | $89.34 (1.68%) | $89.92 | $87.86 | 366.40 K | $4.98 B |
| 11/25/2025 | $87.52 | $88.41 (1.02%) | $88.60 | $87.03 | 390.80 K | $4.93 B |
| 11/24/2025 | $87.64 | $86.99 (-0.74%) | $88.00 | $86.61 | 725.75 K | $4.85 B |
| 11/21/2025 | $84.38 | $88.10 (4.41%) | $88.35 | $83.58 | 1.02 M | $4.91 B |
| 11/20/2025 | $85.40 | $83.51 (-2.21%) | $85.77 | $82.99 | 471.00 K | $4.65 B |
| 11/19/2025 | $85.78 | $84.76 (-1.19%) | $85.78 | $84.13 | 568.90 K | $4.72 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.
