loading

Msc Industrial Direct Co Inc Stock (MSM) Price History

The historical daily chart and data for Msc Industrial Direct Co Inc stock (MSM), adjusted for splits and dividends, show that the latest closing stock price as of July 30, 2025, is $87.05.
  • Msc Industrial Direct Co Inc all-time high stock price is $105.77, occurred on October 17, 2023.
  • The lowest Msc Industrial Direct Co Inc stock price recorded was $44.93 on March 23, 2020. Since then, Msc Industrial Direct Co Inc's stock price has risen over 93.75% to $87.05 now.
  • The 52-week high stock price for MSM is $92.68, representing a 6.47% increase from the current share price, occurred on July 10, 2025.
  • The 52-week low stock price for MSM is $68.10, indicating a -21.77% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Msc Industrial Direct Co Inc (MSM) stock in the beginning of 2024 was $83.96. The stock closed the year at $81.70, a loss of over -2.69% for the year.
The table below shows more information about MSM historical price data:
Date High Low High - Low Volume % Change
Jul 30, 2025 $88.23 $86.21 $2.02 811,477.0 -0.27%
Jul 29, 2025 $88.84 $86.75 $2.09 601,373.0 -0.58%
Jul 28, 2025 $88.21 $86.71 $1.50 457,360.0 +0.50%
Jul 25, 2025 $87.41 $86.20 $1.21 388,736.0 +0.34%
Jul 24, 2025 $87.67 $86.76 $0.905 336,298.0 -0.63%
Jul 23, 2025 $88.12 $87.61 $0.51 452,183.0 +0.55%
Jul 22, 2025 $87.59 $86.09 $1.50 515,092.0 +1.35%
Jul 21, 2025 $87.98 $85.75 $2.23 469,532.0 -1.70%
Jul 18, 2025 $87.52 $86.45 $1.07 755,610.0 +0.33%
Jul 17, 2025 $87.29 $85.90 $1.39 780,262.0 +0.74%
Jul 16, 2025 $88.61 $85.82 $2.79 728,434.0 -2.20%
Jul 15, 2025 $90.44 $88.39 $2.05 641,860.0 -1.89%
Jul 14, 2025 $90.87 $88.88 $1.99 777,275.0 -0.22%
Jul 11, 2025 $91.12 $89.47 $1.65 648,680.0 -1.40%
Jul 10, 2025 $92.68 $90.00 $2.68 1,017,291.0 +1.06%
Jul 09, 2025 $90.76 $89.14 $1.62 714,966.0 -0.07%
Jul 08, 2025 $91.73 $89.14 $2.59 1,039,982.0 +1.54%
Jul 07, 2025 $89.67 $88.28 $1.38 942,408.0 -0.66%
Jul 03, 2025 $90.79 $88.72 $2.07 706,491.0 +0.40%
Jul 02, 2025 $90.38 $88.01 $2.37 1,124,938.0 -0.79%
Jul 01, 2025 $90.85 $83.63 $7.22 2,756,261.0 +6.23%

Msc Industrial Direct Co Inc Stock (MSM) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Msc Industrial Direct Co Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MSM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Msc Industrial Direct Co Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Msc Industrial Direct Co Inc Stock (MSM) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $92.68 $83.63 $9.05 17,477,986.0 +2.39%
Jun, 2025 $85.94 $79.07 $6.87 10,210,621.0 +4.70%
May, 2025 $84.25 $74.30 $9.95 8,659,255.0 +6.17%
Apr, 2025 $79.57 $68.10 $11.47 15,436,662.0 -1.53%
Mar, 2025 $84.18 $74.32 $9.86 11,579,585.0 -3.35%
Feb, 2025 $83.67 $77.75 $5.92 8,335,118.0 -0.06%
Jan, 2025 $85.15 $74.81 $10.34 15,557,310.0 +7.66%

Msc Industrial Direct Co Inc Stock (MSM) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $86.27 $72.79 $13.48 10,626,233.0 -14.89%
Nov, 2024 $90.81 $79.50 $11.31 12,379,387.0 +8.61%
Oct, 2024 $86.08 $75.91 $10.17 15,211,710.0 -8.12%
Sep, 2024 $88.69 $76.02 $12.67 12,950,298.0 +4.64%
Aug, 2024 $89.25 $78.44 $10.81 10,864,684.0 -7.54%
Jul, 2024 $90.22 $75.40 $14.82 16,269,085.0 +12.15%
Jun, 2024 $86.53 $75.05 $11.48 15,392,978.0 -7.67%
May, 2024 $94.31 $83.77 $10.54 8,717,463.0 -5.85%
Apr, 2024 $96.75 $90.64 $6.11 10,253,715.0 -5.98%
Mar, 2024 $104.8 $95.39 $9.37 10,605,775.0 -3.86%
Feb, 2024 $101.6 $96.03 $5.56 7,162,616.0 +2.29%
Jan, 2024 $101.6 $90.86 $10.70 11,245,035.0 -2.55%

Msc Industrial Direct Co Inc Stock (MSM) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $104.2 $96.51 $7.74 7,108,313.0 +3.94%
Nov, 2023 $101.0 $93.76 $7.24 7,680,285.0 +2.82%
Oct, 2023 $105.8 $91.23 $14.54 11,181,254.0 -3.46%
Sep, 2023 $102.8 $93.97 $8.80 8,771,740.0 -3.83%
Aug, 2023 $104.0 $97.75 $6.20 8,046,809.0 +1.13%
Jul, 2023 $100.9 $93.47 $7.46 8,451,142.0 +5.92%
Jun, 2023 $98.37 $89.24 $9.13 9,777,673.0 +5.96%
May, 2023 $94.06 $88.77 $5.30 6,442,519.0 -0.89%
Apr, 2023 $91.79 $83.04 $8.75 9,262,349.0 +8.01%
Mar, 2023 $86.62 $77.99 $8.64 6,810,893.0 -0.62%
Feb, 2023 $90.04 $82.24 $7.80 6,563,701.0 +2.20%
Jan, 2023 $82.90 $76.75 $6.15 7,833,066.0 +1.22%
$142.22
price up icon 10.62%
industrial_distribution WCC
$212.77
price down icon 1.58%
industrial_distribution AIT
$273.62
price up icon 0.45%
$312.24
price down icon 1.34%
industrial_distribution CNM
$64.56
price down icon 0.78%
Cap:     |  Volume (24h):