MSC Industrial Direct Co.... (MSM)
NYSE: MSM
· Real-Time Price · USD
87.57
-1.26 (-1.42%)
At close: Aug 14, 2025, 3:59 PM
87.58
0.01%
Pre-market: Aug 15, 2025, 08:52 AM EDT
MSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 87.95 | 88.12 | 87.17 | 87.58 | 87.58 | -1.41% | 225,591 |
| 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 |
| Aug 7, 2025 | 86.33 | 86.49 | 85.27 | 86.00 | 86.00 | 0.44% | 348,029 |
| Aug 6, 2025 | 85.98 | 86.04 | 85.20 | 85.62 | 85.62 | -0.57% | 349,720 |
| Aug 5, 2025 | 85.45 | 86.26 | 85.03 | 86.11 | 86.11 | 0.77% | 320,400 |
| Aug 4, 2025 | 85.29 | 85.99 | 84.95 | 85.45 | 85.45 | 0.31% | 358,618 |
| Aug 1, 2025 | 85.00 | 85.51 | 83.96 | 85.19 | 85.19 | -1.65% | 477,635 |
| Jul 31, 2025 | 86.18 | 87.81 | 86.18 | 86.62 | 86.62 | -0.49% | 607,804 |
| Jul 30, 2025 | 87.63 | 88.23 | 86.21 | 87.05 | 87.05 | -0.27% | 811,500 |
| Jul 29, 2025 | 88.43 | 88.84 | 86.75 | 87.29 | 87.29 | -0.58% | 601,400 |
| Jul 28, 2025 | 87.35 | 88.21 | 86.71 | 87.80 | 87.80 | 0.50% | 457,400 |
| Jul 25, 2025 | 87.23 | 87.41 | 86.20 | 87.36 | 87.36 | 0.34% | 388,920 |
| Jul 24, 2025 | 87.35 | 87.67 | 86.76 | 87.06 | 87.06 | -0.63% | 336,300 |
| Jul 23, 2025 | 87.90 | 88.73 | 87.43 | 87.61 | 87.61 | 0.55% | 572,921 |
| Jul 22, 2025 | 86.09 | 87.59 | 86.09 | 87.13 | 87.13 | 1.35% | 515,100 |
| Jul 21, 2025 | 87.91 | 87.98 | 85.75 | 85.97 | 85.97 | -1.70% | 469,545 |
| Jul 18, 2025 | 87.50 | 87.52 | 86.45 | 87.46 | 87.46 | 0.33% | 756,010 |