MSC Industrial Direct Company Inc (MSM) Historical Stock Data
86.74 ↑0.14 (0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSM is down -0.02% a day on average. There have been 15 days where MSC Industrial Direct Company Inc closed green and 15 days where MSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 88.14 | 86.74 | ↓$1.40 (-1.59%) | 85.63 | 88.64 | 480.96K |
| 2025-12-11 | 84.93 | 86.60 | ↑$1.67 (1.97%) | 84.20 | 86.63 | 454.32K |
| 2025-12-10 | 81.18 | 84.29 | ↑$3.11 (3.83%) | 81.18 | 84.76 | 829.43K |
| 2025-12-09 | 81.57 | 81.14 | ↓$0.43 (-0.53%) | 81.08 | 83.22 | 401.79K |
| 2025-12-08 | 82.52 | 81.93 | ↓$0.59 (-0.71%) | 81.75 | 83.09 | 440.56K |
| 2025-12-05 | 82.18 | 82.93 | ↑$0.75 (0.91%) | 81.63 | 83.21 | 376.71K |
| 2025-12-04 | 82.79 | 82.44 | ↓$0.35 (-0.42%) | 81.90 | 83.42 | 618.61K |
| 2025-12-03 | 86.17 | 82.82 | ↓$3.35 (-3.89%) | 81.74 | 86.25 | 1.15M |
| 2025-12-02 | 86.55 | 85.82 | ↓$0.73 (-0.84%) | 85.23 | 86.55 | 541.71K |
| 2025-12-01 | 88.13 | 86.16 | ↓$1.97 (-2.24%) | 84.75 | 88.13 | 0.95M |
| 2025-11-28 | 89.76 | 88.96 | ↓$0.80 (-0.89%) | 88.62 | 89.76 | 144.45K |
| 2025-11-26 | 87.86 | 89.34 | ↑$1.48 (1.68%) | 87.86 | 89.92 | 283.24K |
| 2025-11-25 | 87.52 | 88.41 | ↑$0.89 (1.02%) | 87.03 | 88.60 | 300.18K |
| 2025-11-24 | 87.64 | 86.99 | ↓$0.65 (-0.74%) | 86.61 | 88.00 | 432.37K |
| 2025-11-21 | 84.38 | 88.10 | ↑$3.72 (4.41%) | 83.58 | 88.35 | 783.35K |
| 2025-11-20 | 85.40 | 83.51 | ↓$1.89 (-2.21%) | 82.99 | 85.77 | 305.88K |
| 2025-11-19 | 85.78 | 84.76 | ↓$1.02 (-1.19%) | 84.13 | 85.78 | 568.86K |
| 2025-11-18 | 85.48 | 85.10 | ↓$0.38 (-0.44%) | 84.70 | 86.82 | 898.09K |
| 2025-11-17 | 88.14 | 85.76 | ↓$2.38 (-2.70%) | 84.75 | 88.72 | 656.35K |
| 2025-11-14 | 89.04 | 86.64 | ↓$2.40 (-2.70%) | 86.43 | 89.40 | 670.14K |
| 2025-11-13 | 89.30 | 89.66 | ↑$0.36 (0.40%) | 89.30 | 90.85 | 842.70K |
| 2025-11-12 | 88.43 | 89.44 | ↑$1.01 (1.14%) | 88.43 | 90.00 | 476.50K |
| 2025-11-11 | 88.50 | 89.27 | ↑$0.77 (0.87%) | 88.36 | 90.00 | 438.65K |
| 2025-11-10 | 88.14 | 88.34 | ↑$0.20 (0.23%) | 87.58 | 89.61 | 425.66K |
| 2025-11-07 | 85.55 | 88.03 | ↑$2.48 (2.90%) | 85.41 | 88.09 | 509.80K |
| 2025-11-06 | 86.74 | 85.59 | ↓$1.15 (-1.33%) | 85.42 | 87.23 | 437.07K |
| 2025-11-05 | 86.55 | 86.68 | ↑$0.13 (0.15%) | 85.88 | 87.57 | 397.49K |
| 2025-11-04 | 85.09 | 86.42 | ↑$1.33 (1.56%) | 85.09 | 87.00 | 706.90K |
| 2025-11-03 | 84.14 | 84.79 | ↑$0.65 (0.77%) | 83.17 | 84.83 | 461.27K |
| 2025-10-31 | 84.84 | 84.91 | ↑$0.07 (0.08%) | 84.28 | 85.35 | 446.66K |
Create an account or log in to view more rows.
$MSM Come on.. Let it fall.. buy later bulls
$MSM YALL READY????????
$MSM hmm...
$MSM Here we go!!!
$MSM buying!
$MSM id rather have a dip then rip than a gap and crap
$MSM oversold
$MSM I gave in! Bought more 100 shares
$MSM Take it Bears !
$MSM Like if the Hedgies are fucked