MSC Industrial Direct Co. Inc. (MSM)
77.80
-2.68 (-3.33%)
At close: Mar 28, 2025, 3:59 PM
77.67
-0.17%
After-hours: Mar 28, 2025, 06:12 PM EDT
MSM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 80.18 | 80.45 | 77.45 | 77.69 | -2.79 | -3.47% | 578,198 |
| Mar 27, 2025 | 80.04 | 80.76 | 79.16 | 80.48 | 0.62 | 0.78% | 578,932 |
| Mar 26, 2025 | 79.37 | 80.65 | 79.37 | 79.86 | 0.71 | 0.90% | 590,643 |
| Mar 25, 2025 | 80.24 | 80.58 | 78.68 | 79.15 | -0.95 | -1.19% | 487,137 |
| Mar 24, 2025 | 78.71 | 80.13 | 78.71 | 80.10 | 2.56 | 3.30% | 554,205 |
| Mar 21, 2025 | 77.39 | 77.91 | 76.93 | 77.54 | -0.65 | -0.83% | 1,994,185 |
| Mar 20, 2025 | 78.20 | 79.66 | 78.07 | 78.19 | -0.97 | -1.23% | 527,000 |
| Mar 19, 2025 | 78.28 | 79.36 | 78.01 | 79.16 | 1.17 | 1.50% | 397,800 |
| Mar 18, 2025 | 76.94 | 78.65 | 76.63 | 77.99 | 0.49 | 0.63% | 443,124 |
| Mar 17, 2025 | 76.83 | 78.36 | 76.83 | 77.50 | 0.50 | 0.65% | 470,200 |
| Mar 14, 2025 | 75.09 | 77.22 | 74.94 | 77.00 | 2.55 | 3.43% | 468,704 |
| Mar 13, 2025 | 75.91 | 76.56 | 74.32 | 74.45 | -1.72 | -2.26% | 562,900 |
| Mar 12, 2025 | 78.54 | 78.78 | 75.79 | 76.17 | -2.32 | -2.96% | 489,700 |
| Mar 11, 2025 | 80.60 | 80.98 | 77.94 | 78.49 | -2.20 | -2.73% | 399,000 |
| Mar 10, 2025 | 81.91 | 84.18 | 80.62 | 80.69 | -1.51 | -1.84% | 523,200 |
| Mar 7, 2025 | 79.69 | 82.74 | 79.69 | 82.20 | 2.01 | 2.51% | 633,000 |
| Mar 6, 2025 | 77.64 | 80.55 | 77.14 | 80.19 | 2.41 | 3.10% | 473,800 |
| Mar 5, 2025 | 77.55 | 78.61 | 76.46 | 77.78 | 0.75 | 0.97% | 433,618 |
| Mar 4, 2025 | 77.62 | 79.21 | 76.49 | 77.03 | -1.33 | -1.70% | 709,706 |
| Mar 3, 2025 | 80.62 | 81.39 | 78.18 | 78.36 | -2.00 | -2.49% | 579,900 |
| Feb 28, 2025 | 79.77 | 80.51 | 78.85 | 80.36 | 0.85 | 1.07% | 517,700 |
| Feb 27, 2025 | 78.01 | 79.56 | 77.75 | 79.51 | 1.30 | 1.66% | 424,100 |
| Feb 26, 2025 | 78.61 | 79.25 | 78.03 | 78.21 | -0.22 | -0.28% | 324,600 |
| Feb 25, 2025 | 79.46 | 80.04 | 77.87 | 78.43 | -0.65 | -0.82% | 503,700 |
| Feb 24, 2025 | 80.74 | 80.74 | 78.99 | 79.08 | -1.63 | -2.02% | 415,637 |
| Feb 21, 2025 | 83.62 | 83.67 | 80.11 | 80.71 | -2.33 | -2.81% | 1,210,220 |
| Feb 20, 2025 | 82.50 | 83.31 | 81.15 | 83.04 | 0.31 | 0.37% | 488,300 |
| Feb 19, 2025 | 81.73 | 82.94 | 81.73 | 82.73 | 0.26 | 0.32% | 372,839 |
| Feb 18, 2025 | 81.59 | 82.89 | 81.19 | 82.47 | 1.02 | 1.25% | 263,400 |
| Feb 14, 2025 | 82.31 | 83.00 | 80.49 | 81.45 | -0.53 | -0.65% | 481,000 |
| Feb 13, 2025 | 81.36 | 82.31 | 81.18 | 81.98 | 0.93 | 1.15% | 320,900 |
| Feb 12, 2025 | 80.20 | 81.40 | 80.16 | 81.05 | -0.20 | -0.25% | 338,803 |
| Feb 11, 2025 | 80.20 | 81.92 | 80.04 | 81.25 | 0.69 | 0.86% | 306,500 |
| Feb 10, 2025 | 80.82 | 80.96 | 79.69 | 80.56 | 0.34 | 0.42% | 441,800 |
| Feb 7, 2025 | 80.72 | 80.79 | 80.00 | 80.22 | -0.50 | -0.62% | 373,907 |
| Feb 6, 2025 | 80.57 | 81.06 | 80.02 | 80.72 | 0.15 | 0.19% | 516,600 |
| Feb 5, 2025 | 80.16 | 80.69 | 79.18 | 80.57 | 0.13 | 0.16% | 475,946 |
| Feb 4, 2025 | 79.50 | 80.58 | 79.50 | 80.44 | 1.13 | 1.42% | 552,546 |
| Feb 3, 2025 | 78.70 | 80.28 | 78.46 | 79.31 | -1.10 | -1.37% | 434,687 |
| Jan 31, 2025 | 81.70 | 81.88 | 79.96 | 80.41 | -1.48 | -1.81% | 694,700 |
| Jan 30, 2025 | 82.00 | 82.64 | 81.39 | 81.89 | 0.51 | 0.63% | 339,238 |
| Jan 29, 2025 | 82.13 | 82.82 | 81.36 | 81.38 | -1.04 | -1.26% | 414,700 |
| Jan 28, 2025 | 82.94 | 82.96 | 81.93 | 82.42 | -0.66 | -0.79% | 399,311 |
| Jan 27, 2025 | 83.02 | 83.45 | 82.31 | 83.08 | 0.19 | 0.23% | 349,949 |
| Jan 24, 2025 | 82.61 | 83.07 | 82.30 | 82.89 | 0.42 | 0.51% | 480,000 |
| Jan 23, 2025 | 82.84 | 83.09 | 81.64 | 82.47 | -0.40 | -0.48% | 924,115 |
| Jan 22, 2025 | 82.61 | 83.76 | 82.14 | 82.87 | 0.11 | 0.13% | 541,206 |
| Jan 21, 2025 | 82.28 | 83.91 | 82.28 | 82.76 | 0.98 | 1.20% | 372,200 |
| Jan 17, 2025 | 81.37 | 82.50 | 81.00 | 81.78 | 0.46 | 0.57% | 1,061,743 |
| Jan 16, 2025 | 81.05 | 82.29 | 80.60 | 81.32 | 1.27 | 1.59% | 678,100 |