MSC Industrial Direct Co., Inc. (MSM) Charts

$81.42

$1.42 (1.78%)
Last update: 04:00 PM EST
Day's range
$79.94
Day's range
$81.61

5 DAY PERFORMANCE

-0.71%

1 MONTH PERFORMANCE

+4.84%

3 MONTH PERFORMANCE

+3.89%

6 MONTH PERFORMANCE

-3.95%

YEAR-TO-DATE PERFORMANCE

+9.00%

1 YEAR PERFORMANCE

-4.95%

MSC Industrial Direct Co., Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/03/2025 $79.96 $81.47 (1.89%) $81.61 $79.78 359.28 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
03/17/2025 $76.83 $77.50 (0.87%) $78.36 $76.83 470.20 K $4.32 B
03/14/2025 $75.09 $77.00 (2.54%) $77.22 $74.94 468.70 K $4.30 B
03/13/2025 $75.91 $74.45 (-1.92%) $76.56 $74.32 562.90 K $4.15 B
03/12/2025 $78.54 $76.17 (-3.02%) $78.78 $75.79 489.70 K $4.25 B
03/11/2025 $80.60 $78.49 (-2.62%) $80.98 $77.94 399.00 K $4.38 B
03/10/2025 $81.91 $80.69 (-1.49%) $84.18 $80.62 523.20 K $4.50 B
03/07/2025 $79.69 $82.20 (3.15%) $82.74 $79.69 633.00 K $4.59 B
03/06/2025 $77.64 $80.19 (3.28%) $80.55 $77.14 473.80 K $4.47 B
03/05/2025 $77.55 $77.78 (0.3%) $78.61 $76.46 433.62 K $4.34 B
03/04/2025 $77.62 $77.03 (-0.76%) $79.21 $76.49 709.71 K $4.30 B
03/03/2025 $80.62 $78.36 (-2.8%) $81.39 $78.18 579.90 K $4.37 B