MSC Industrial Direct Company Inc (MSM) Historical Stock Data
Historical Data
In the past 30 trading days, MSM is up 0.30% a day on average. There have been 16 days where MSC Industrial Direct Company Inc closed green and 14 days where MSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 76.76 | 76.48 | ↓$0.28 (-0.36%) | 74.79 | 76.76 | 653.59K |
| 2025-04-29 | 76.59 | 76.99 | ↑$0.40 (0.52%) | 76.37 | 77.34 | 506.07K |
| 2025-04-28 | 77.97 | 77.07 | ↓$0.90 (-1.15%) | 75.98 | 78.43 | 298.58K |
| 2025-04-25 | 77.63 | 77.63 | ↑$0.00 (0.00%) | 77.11 | 78.01 | 300.60K |
| 2025-04-24 | 76.42 | 78.00 | ↑$1.58 (2.07%) | 75.78 | 78.10 | 529.63K |
| 2025-04-23 | 77.73 | 76.23 | ↓$1.50 (-1.93%) | 75.77 | 78.50 | 645.38K |
| 2025-04-22 | 76.81 | 76.06 | ↓$0.75 (-0.98%) | 75.33 | 77.54 | 865.18K |
| 2025-04-21 | 76.59 | 75.93 | ↓$0.66 (-0.86%) | 75.48 | 77.09 | 551.01K |
| 2025-04-17 | 75.82 | 77.31 | ↑$1.49 (1.97%) | 75.59 | 77.55 | 545.59K |
| 2025-04-16 | 76.44 | 75.84 | ↓$0.60 (-0.78%) | 74.89 | 76.99 | 584.20K |
| 2025-04-15 | 77.52 | 77.04 | ↓$0.48 (-0.62%) | 76.55 | 78.99 | 550.27K |
| 2025-04-14 | 78.08 | 77.98 | ↓$0.10 (-0.13%) | 76.86 | 78.49 | 777.16K |
| 2025-04-11 | 75.51 | 77.71 | ↑$2.20 (2.91%) | 74.08 | 77.88 | 1.12M |
| 2025-04-10 | 75.27 | 75.72 | ↑$0.45 (0.60%) | 73.09 | 76.19 | 724.65K |
| 2025-04-09 | 68.56 | 75.18 | ↑$6.62 (9.66%) | 68.11 | 75.42 | 726.26K |
| 2025-04-08 | 71.93 | 70.17 | ↓$1.76 (-2.45%) | 69.52 | 74.01 | 0.95M |
| 2025-04-07 | 69.25 | 70.15 | ↑$0.90 (1.30%) | 68.10 | 73.12 | 1.20M |
| 2025-04-04 | 73.14 | 71.22 | ↓$1.92 (-2.63%) | 70.13 | 73.15 | 0.99M |
| 2025-04-03 | 77.09 | 75.16 | ↓$1.93 (-2.50%) | 72.73 | 77.35 | 1.38M |
| 2025-04-02 | 76.86 | 79.28 | ↑$2.42 (3.15%) | 76.76 | 79.57 | 0.99M |
| 2025-04-01 | 77.41 | 77.82 | ↑$0.41 (0.53%) | 76.80 | 78.43 | 665.16K |
| 2025-03-31 | 77.06 | 77.67 | ↑$0.61 (0.79%) | 76.02 | 78.48 | 571.11K |
| 2025-03-28 | 80.18 | 77.69 | ↓$2.49 (-3.11%) | 77.45 | 80.45 | 578.20K |
| 2025-03-27 | 80.04 | 80.48 | ↑$0.44 (0.55%) | 79.16 | 80.76 | 578.93K |
| 2025-03-26 | 79.37 | 79.86 | ↑$0.49 (0.62%) | 79.37 | 80.65 | 590.64K |
| 2025-03-25 | 80.24 | 79.15 | ↓$1.09 (-1.36%) | 78.68 | 80.58 | 487.14K |
| 2025-03-24 | 78.71 | 80.10 | ↑$1.39 (1.77%) | 78.71 | 80.13 | 554.21K |
| 2025-03-21 | 77.39 | 77.54 | ↑$0.15 (0.19%) | 76.93 | 77.91 | 1.99M |
| 2025-03-20 | 78.20 | 78.19 | ↓$0.01 (-0.01%) | 78.07 | 79.66 | 526.99K |
| 2025-03-19 | 78.28 | 79.16 | ↑$0.88 (1.12%) | 78.01 | 79.36 | 397.75K |
Create an account or log in to view more rows.
$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
$MSM I do it for the thrills!
$MSM Ride this train. You won't regret.
$MSM time to short this