MSC Industrial Direct Co.... (MSM)
NYSE: MSM
· Real-Time Price · USD
90.92
1.72 (1.93%)
At close: Sep 26, 2025, 3:59 PM
93.00
2.28%
After-hours: Sep 26, 2025, 06:51 PM EDT
MSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 89.28 | 90.99 | 89.27 | 90.93 | 90.93 | 1.94% | 414,725 |
| Sep 25, 2025 | 88.72 | 90.52 | 88.43 | 89.20 | 89.20 | 0.31% | 830,443 |
| Sep 24, 2025 | 90.78 | 91.20 | 88.81 | 88.92 | 88.92 | -2.14% | 538,226 |
| Sep 23, 2025 | 91.34 | 92.27 | 90.50 | 90.86 | 90.86 | 0.01% | 378,200 |
| Sep 22, 2025 | 90.78 | 91.22 | 90.18 | 90.85 | 90.85 | -0.15% | 626,728 |
| Sep 19, 2025 | 93.00 | 93.30 | 90.72 | 90.99 | 90.99 | -1.98% | 1,231,738 |
| Sep 18, 2025 | 91.46 | 93.15 | 91.01 | 92.83 | 92.83 | 1.74% | 426,400 |
| Sep 17, 2025 | 92.39 | 93.37 | 90.91 | 91.24 | 91.24 | -0.63% | 400,903 |
| Sep 16, 2025 | 92.19 | 92.64 | 90.67 | 91.82 | 91.82 | -0.05% | 349,200 |
| Sep 15, 2025 | 91.59 | 92.20 | 90.83 | 91.87 | 91.87 | 0.57% | 388,042 |
| Sep 12, 2025 | 92.14 | 92.19 | 91.20 | 91.35 | 91.35 | -1.03% | 343,100 |
| Sep 11, 2025 | 91.60 | 92.76 | 90.82 | 92.30 | 92.30 | 0.76% | 387,816 |
| Sep 10, 2025 | 91.27 | 92.51 | 91.14 | 91.60 | 91.60 | -0.30% | 411,438 |
| Sep 9, 2025 | 92.36 | 92.56 | 91.36 | 91.88 | 91.88 | -1.10% | 520,319 |
| Sep 8, 2025 | 92.49 | 94.31 | 91.78 | 92.90 | 92.90 | 0.68% | 819,700 |
| Sep 5, 2025 | 92.76 | 93.11 | 91.37 | 92.27 | 92.27 | -0.42% | 606,372 |
| Sep 4, 2025 | 90.60 | 92.67 | 90.32 | 92.66 | 92.66 | 2.62% | 490,300 |
| Sep 3, 2025 | 89.05 | 90.35 | 88.60 | 90.29 | 90.29 | 1.20% | 545,947 |
| Sep 2, 2025 | 89.37 | 89.98 | 88.48 | 89.22 | 89.22 | -1.12% | 541,600 |
| Aug 29, 2025 | 91.03 | 91.61 | 89.36 | 90.23 | 90.23 | -0.81% | 468,213 |