5 DAY PERFORMANCE
-3.49%
1 MONTH PERFORMANCE
-3.35%
3 MONTH PERFORMANCE
+3.99%
6 MONTH PERFORMANCE
-8.59%
YEAR-TO-DATE PERFORMANCE
+3.99%
1 YEAR PERFORMANCE
-19.05%
MSC Industrial Direct Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $77.41 | $78.27 (1.1%) | $78.39 | $76.83 | 126,208 | |
| 03/31/2025 | $77.06 | $77.67 (0.79%) | $78.48 | $76.02 | 571,109 | $4.34 B |
| 03/28/2025 | $80.18 | $77.69 (-3.11%) | $80.45 | $77.45 | 578,200 | $4.34 B |
| 03/27/2025 | $80.04 | $80.48 (0.55%) | $80.76 | $79.16 | 578,932 | $4.50 B |
| 03/26/2025 | $79.37 | $79.86 (0.62%) | $80.65 | $79.37 | 590,643 | $4.46 B |
| 03/25/2025 | $80.24 | $79.15 (-1.36%) | $80.58 | $78.68 | 487,137 | $4.42 B |
| 03/24/2025 | $78.71 | $80.10 (1.77%) | $80.13 | $78.71 | 554,205 | $4.48 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 | 527,000 | $4.37 B |
| 03/19/2025 | $78.28 | $79.16 (1.12%) | $79.36 | $78.01 | 397,800 | $4.42 B |
| 03/18/2025 | $76.94 | $77.99 (1.36%) | $78.65 | $76.63 | 443,124 | $4.36 B |
| 03/17/2025 | $76.83 | $77.50 (0.87%) | $78.36 | $76.83 | 470,200 | $4.33 B |
| 03/14/2025 | $75.09 | $77.00 (2.54%) | $77.22 | $74.94 | 468,704 | $4.30 B |
| 03/13/2025 | $75.91 | $74.45 (-1.92%) | $76.56 | $74.32 | 562,900 | $4.16 B |
| 03/12/2025 | $78.54 | $76.17 (-3.02%) | $78.78 | $75.79 | 489,700 | $4.26 B |
| 03/11/2025 | $80.60 | $78.49 (-2.62%) | $80.98 | $77.94 | 399,000 | $4.39 B |
| 03/10/2025 | $81.91 | $80.69 (-1.49%) | $84.18 | $80.62 | 523,200 | $4.51 B |
| 03/07/2025 | $79.69 | $82.20 (3.15%) | $82.74 | $79.69 | 633,000 | $4.59 B |
| 03/06/2025 | $77.64 | $80.19 (3.28%) | $80.55 | $77.14 | 473,800 | $4.48 B |
| 03/05/2025 | $77.55 | $77.78 (0.3%) | $78.61 | $76.46 | 433,618 | $4.35 B |
| 03/04/2025 | $77.62 | $77.03 (-0.76%) | $79.21 | $76.49 | 709,706 | $4.31 B |
| 03/03/2025 | $80.62 | $78.36 (-2.8%) | $81.39 | $78.18 | 579,900 | $4.38 B |
| 02/28/2025 | $79.77 | $80.36 (0.74%) | $80.51 | $78.85 | 517,700 | $4.49 B |
| 02/27/2025 | $78.01 | $79.51 (1.92%) | $79.56 | $77.75 | 424,100 | $4.44 B |
| 02/26/2025 | $78.61 | $78.21 (-0.51%) | $79.25 | $78.03 | 324,600 | $4.37 B |
| 02/25/2025 | $79.46 | $78.43 (-1.3%) | $80.04 | $77.87 | 503,700 | $4.38 B |
| 02/24/2025 | $80.74 | $79.08 (-2.06%) | $80.74 | $78.99 | 415,637 | $4.42 B |
| 02/21/2025 | $83.62 | $80.71 (-3.48%) | $83.67 | $80.11 | 1.21 M | $4.51 B |
| 02/20/2025 | $82.50 | $83.04 (0.65%) | $83.31 | $81.15 | 488,300 | $4.64 B |
| 02/19/2025 | $81.73 | $82.73 (1.22%) | $82.94 | $81.73 | 372,839 | $4.62 B |
| 02/18/2025 | $81.59 | $82.47 (1.08%) | $82.89 | $81.19 | 263,400 | $4.61 B |
| 02/14/2025 | $82.31 | $81.45 (-1.04%) | $83.00 | $80.49 | 481,000 | $4.55 B |
| 02/13/2025 | $81.36 | $81.98 (0.76%) | $82.31 | $81.18 | 320,900 | $4.58 B |
| 02/12/2025 | $80.20 | $81.05 (1.06%) | $81.40 | $80.16 | 338,803 | $4.53 B |
| 02/11/2025 | $80.20 | $81.25 (1.31%) | $81.92 | $80.04 | 306,500 | $4.54 B |
| 02/10/2025 | $80.82 | $80.56 (-0.32%) | $80.96 | $79.69 | 441,800 | $4.50 B |
| 02/07/2025 | $80.72 | $80.22 (-0.62%) | $80.79 | $80.00 | 373,907 | $4.48 B |
| 02/06/2025 | $80.57 | $80.72 (0.19%) | $81.06 | $80.02 | 516,600 | $4.51 B |
| 02/05/2025 | $80.16 | $80.57 (0.51%) | $80.69 | $79.18 | 475,946 | $4.50 B |
| 02/04/2025 | $79.50 | $80.44 (1.18%) | $80.58 | $79.50 | 552,546 | $4.50 B |
| 02/03/2025 | $78.70 | $79.31 (0.78%) | $80.28 | $78.46 | 434,687 | $4.43 B |
| 01/31/2025 | $81.70 | $80.41 (-1.58%) | $81.88 | $79.96 | 694,700 | $4.49 B |
| 01/30/2025 | $82.00 | $81.89 (-0.13%) | $82.64 | $81.39 | 339,238 | $4.58 B |
| 01/29/2025 | $82.13 | $81.38 (-0.91%) | $82.82 | $81.36 | 414,700 | $4.55 B |
| 01/28/2025 | $82.94 | $82.42 (-0.63%) | $82.96 | $81.93 | 399,311 | $4.61 B |
| 01/27/2025 | $83.02 | $83.08 (0.07%) | $83.45 | $82.31 | 349,949 | $4.64 B |
| 01/24/2025 | $82.61 | $82.89 (0.34%) | $83.07 | $82.30 | 480,000 | $4.63 B |
| 01/23/2025 | $82.84 | $82.47 (-0.45%) | $83.09 | $81.64 | 924,115 | $4.61 B |
| 01/22/2025 | $82.61 | $82.87 (0.31%) | $83.76 | $82.14 | 541,206 | $4.63 B |
| 01/21/2025 | $82.28 | $82.76 (0.58%) | $83.91 | $82.28 | 372,200 | $4.63 B |
| 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 |
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.
