Skip to main content

MSC Industrial Direct Company, Inc. Common Stock (NY:MSM)

90.23 -0.74 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 91.03 91.61 89.36 90.23 468,213 -0.74(-0.81%)
Aug 28, 2025 92.00 92.00 90.38 90.97 413,173 -0.74(-0.81%)
Aug 27, 2025 90.87 91.85 90.81 91.71 395,001 +0.57(+0.63%)
Aug 26, 2025 90.65 91.73 90.52 91.14 649,287 +0.48(+0.53%)
Aug 25, 2025 90.33 91.00 90.21 90.66 237,358 -0.17(-0.19%)
Aug 22, 2025 87.18 90.95 87.18 90.83 333,090 +3.92(+4.51%)
Aug 21, 2025 87.67 87.74 86.67 86.91 291,457 -0.76(-0.87%)
Aug 20, 2025 88.65 88.98 87.36 87.67 425,265 -1.39(-1.56%)
Aug 19, 2025 87.24 89.88 87.24 89.06 595,758 +2.03(+2.33%)
Aug 18, 2025 87.02 87.43 86.07 87.03 326,642 +0.17(+0.20%)
Aug 15, 2025 87.79 87.99 86.56 86.86 355,748 -0.72(-0.82%)
Aug 14, 2025 87.95 88.12 87.17 87.58 225,598 -1.25(-1.41%)
Aug 13, 2025 86.46 88.95 86.46 88.83 286,903 +2.44(+2.82%)
Aug 12, 2025 85.12 86.53 84.89 86.39 383,180 +1.49(+1.76%)
Aug 11, 2025 86.14 86.41 84.34 84.90 274,048 -1.20(-1.39%)
Aug 08, 2025 86.51 86.78 85.71 86.10 342,279 +0.10(+0.12%)
Aug 07, 2025 86.33 86.48 85.27 86.00 348,029 +0.38(+0.44%)
Aug 06, 2025 85.98 86.04 85.20 85.62 349,718 -0.49(-0.57%)
Aug 05, 2025 85.45 86.25 85.03 86.11 320,398 +0.66(+0.77%)
Aug 04, 2025 85.29 85.99 84.95 85.45 358,618 +0.26(+0.31%)
Aug 01, 2025 85.00 85.51 83.96 85.19 477,635 -1.43(-1.65%)
Jul 31, 2025 86.18 87.81 86.18 86.62 607,802 -0.43(-0.49%)
Jul 30, 2025 87.63 88.23 86.21 87.05 811,477 -0.24(-0.27%)
Jul 29, 2025 88.43 88.84 86.75 87.29 601,374 -0.51(-0.58%)
Jul 28, 2025 87.35 88.21 86.71 87.80 457,360 +0.44(+0.50%)
Jul 25, 2025 87.23 87.41 86.20 87.36 388,920 +0.30(+0.34%)
Jul 24, 2025 87.35 87.67 86.76 87.06 336,298 -0.55(-0.63%)
Jul 23, 2025 87.90 88.73 87.43 87.61 572,921 +0.48(+0.55%)
Jul 22, 2025 86.09 87.59 86.09 87.13 515,092 +1.16(+1.35%)
Jul 21, 2025 87.91 87.98 85.75 85.97 469,545 -1.49(-1.70%)
Jul 18, 2025 87.50 87.52 86.45 87.46 756,010 +0.29(+0.33%)
Jul 17, 2025 86.57 87.29 85.90 87.17 780,287 +0.64(+0.74%)
Jul 16, 2025 87.92 88.61 85.82 86.53 728,437 -1.95(-2.20%)
Jul 15, 2025 90.26 90.44 88.39 88.48 641,860 -1.70(-1.89%)
Jul 14, 2025 90.25 90.87 88.88 90.18 777,275 -0.20(-0.22%)
Jul 11, 2025 90.88 91.12 89.47 90.38 648,680 -1.28(-1.40%)
Jul 10, 2025 90.86 92.68 90.00 91.66 1,017,390 +0.96(+1.06%)
Jul 09, 2025 90.60 90.76 89.14 90.70 714,997 +0.79(+0.88%)
Jul 08, 2025 88.51 90.87 88.31 89.91 1,049,837 +1.37(+1.54%)
Jul 07, 2025 88.68 88.83 87.46 88.54 958,315 -0.58(-0.66%)
Jul 03, 2025 89.16 89.94 87.89 89.13 713,170 +0.36(+0.40%)
Jul 02, 2025 89.51 89.53 87.18 88.77 1,135,603 -0.70(-0.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.