MSC Industrial Direct Company Inc (MSM) Historical Stock Data
91.00 ↓1.44 (-1.56%)
As of April 16, 2024, 2:49pm EST.
Historical Data
In the past 30 trading days, MSM is down -0.27% a day on average. There have been 13 days where MSC Industrial Direct Company Inc closed green and 17 days where MSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 93.37 | 92.44 | ↓$0.93 (-1.00%) | 91.95 | 93.89 | 407.71K |
| 2024-04-12 | 92.26 | 92.68 | ↑$0.42 (0.46%) | 91.73 | 92.81 | 452.67K |
| 2024-04-11 | 92.40 | 92.88 | ↑$0.48 (0.52%) | 91.97 | 93.09 | 527.12K |
| 2024-04-10 | 93.42 | 92.92 | ↓$0.50 (-0.54%) | 92.18 | 94.05 | 692.62K |
| 2024-04-09 | 94.59 | 94.63 | ↑$0.04 (0.04%) | 93.36 | 95.13 | 309.61K |
| 2024-04-08 | 95.15 | 94.42 | ↓$0.73 (-0.77%) | 94.36 | 95.88 | 534.05K |
| 2024-04-05 | 95.66 | 95.57 | ↓$0.09 (-0.09%) | 94.94 | 96.13 | 677.42K |
| 2024-04-04 | 95.89 | 95.50 | ↓$0.39 (-0.41%) | 95.00 | 96.01 | 490.37K |
| 2024-04-03 | 94.55 | 95.11 | ↑$0.56 (0.59%) | 93.94 | 95.51 | 569.64K |
| 2024-04-02 | 95.59 | 94.68 | ↓$0.91 (-0.95%) | 94.24 | 96.28 | 662.89K |
| 2024-04-01 | 96.75 | 95.95 | ↓$0.80 (-0.83%) | 94.21 | 96.75 | 860.05K |
| 2024-03-28 | 98.73 | 97.04 | ↓$1.69 (-1.71%) | 96.40 | 99.89 | 0.94M |
| 2024-03-27 | 98.69 | 99.52 | ↑$0.83 (0.84%) | 98.29 | 100.35 | 588.60K |
| 2024-03-26 | 99.00 | 97.61 | ↓$1.39 (-1.40%) | 97.61 | 99.72 | 577.50K |
| 2024-03-25 | 98.40 | 99.01 | ↑$0.61 (0.62%) | 98.12 | 99.45 | 527.71K |
| 2024-03-22 | 99.23 | 98.45 | ↓$0.78 (-0.79%) | 98.33 | 99.33 | 269.78K |
| 2024-03-21 | 98.08 | 99.23 | ↑$1.15 (1.17%) | 97.84 | 99.51 | 371.84K |
| 2024-03-20 | 96.63 | 97.87 | ↑$1.24 (1.28%) | 96.20 | 98.34 | 357.38K |
| 2024-03-19 | 95.63 | 96.81 | ↑$1.18 (1.23%) | 95.53 | 96.97 | 385.77K |
| 2024-03-18 | 96.43 | 95.58 | ↓$0.85 (-0.88%) | 95.39 | 97.39 | 458.74K |
| 2024-03-15 | 95.89 | 96.34 | ↑$0.45 (0.47%) | 95.89 | 97.37 | 1.46M |
| 2024-03-14 | 97.55 | 96.57 | ↓$0.98 (-1.00%) | 95.73 | 97.78 | 505.66K |
| 2024-03-13 | 96.67 | 97.36 | ↑$0.69 (0.71%) | 96.65 | 97.62 | 374.87K |
| 2024-03-12 | 96.95 | 96.91 | ↓$0.04 (-0.04%) | 96.37 | 97.57 | 297.69K |
| 2024-03-11 | 98.52 | 96.84 | ↓$1.68 (-1.71%) | 95.70 | 98.65 | 385.58K |
| 2024-03-08 | 100.62 | 99.00 | ↓$1.62 (-1.61%) | 98.99 | 100.69 | 372.80K |
| 2024-03-07 | 99.08 | 100.17 | ↑$1.09 (1.10%) | 98.86 | 100.23 | 434.69K |
| 2024-03-06 | 99.28 | 98.69 | ↓$0.59 (-0.60%) | 98.32 | 99.60 | 277.52K |
| 2024-03-05 | 103.00 | 99.07 | ↓$3.93 (-3.82%) | 98.99 | 103.00 | 536.51K |
| 2024-03-04 | 102.00 | 103.08 | ↑$1.08 (1.06%) | 100.67 | 104.76 | 1.01M |
Create an account or log in to view more rows.
$MSM She's gettin' ready to...
$MSM Just buy and hold
$MSM when this finally break out we could see huge upside
$MSM go green today and we gap up tomrrow
$MSM bull trap confirmed
$MSM I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$MSM BUY BUY BUY BUY
$MSM It's coming
load 'em up.
$MSM this market love evrry dips let’s see
$MSM the FOMO will be epic