MSC Industrial Direct Co.... (MSM)
NYSE: MSM
· Real-Time Price · USD
92.36
-0.30 (-0.32%)
At close: Sep 05, 2025, 3:59 PM
92.33
-0.04%
After-hours: Sep 05, 2025, 07:55 PM EDT
MSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 92.76 | 93.11 | 91.36 | 92.27 | 92.27 | -0.42% | 593,988 |
| 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 |
| Aug 28, 2025 | 92.00 | 92.00 | 90.38 | 90.97 | 90.97 | -0.81% | 413,200 |
| Aug 27, 2025 | 90.87 | 91.85 | 90.82 | 91.71 | 91.71 | 0.63% | 395,001 |
| Aug 26, 2025 | 90.65 | 91.73 | 90.52 | 91.14 | 91.14 | 0.53% | 649,300 |
| Aug 25, 2025 | 90.33 | 91.00 | 90.21 | 90.66 | 90.66 | -0.19% | 237,400 |
| Aug 22, 2025 | 87.18 | 90.95 | 87.18 | 90.83 | 90.83 | 4.51% | 333,100 |
| Aug 21, 2025 | 87.67 | 87.74 | 86.67 | 86.91 | 86.91 | -0.87% | 291,500 |
| Aug 20, 2025 | 88.65 | 88.98 | 87.37 | 87.67 | 87.67 | -1.56% | 425,300 |
| Aug 19, 2025 | 87.24 | 89.88 | 87.24 | 89.06 | 89.06 | 2.33% | 595,800 |
| Aug 18, 2025 | 87.02 | 87.43 | 86.07 | 87.03 | 87.03 | 0.20% | 326,642 |
| Aug 15, 2025 | 87.79 | 87.99 | 86.56 | 86.86 | 86.86 | -0.82% | 330,000 |
| Aug 14, 2025 | 87.95 | 88.12 | 87.17 | 87.58 | 87.58 | -1.41% | 225,600 |
| Aug 13, 2025 | 86.46 | 88.95 | 86.46 | 88.83 | 88.83 | 2.82% | 286,903 |
| Aug 12, 2025 | 85.12 | 86.53 | 84.89 | 86.39 | 86.39 | 1.76% | 383,200 |
| Aug 11, 2025 | 86.14 | 86.41 | 84.34 | 84.90 | 84.90 | -1.39% | 274,048 |
| Aug 8, 2025 | 86.51 | 86.79 | 85.71 | 86.10 | 86.10 | 0.12% | 342,300 |