MSC Industrial Direct Company Inc (MSM) Historical Stock Data
75.84 ↓1.20 (-1.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSM is up 0.39% a day on average. There have been 17 days where MSC Industrial Direct Company Inc closed green and 13 days where MSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-18 | 76.94 | 77.99 | ↑$1.05 (1.36%) | 76.63 | 78.65 | 443.12K |
| 2025-03-17 | 76.83 | 77.50 | ↑$0.67 (0.87%) | 76.83 | 78.36 | 470.17K |
| 2025-03-14 | 75.09 | 77.00 | ↑$1.91 (2.54%) | 74.94 | 77.22 | 468.70K |
| 2025-03-13 | 75.91 | 74.45 | ↓$1.46 (-1.92%) | 74.32 | 76.56 | 562.89K |
| 2025-03-12 | 78.54 | 76.17 | ↓$2.37 (-3.02%) | 75.79 | 78.78 | 489.67K |
| 2025-03-11 | 80.60 | 78.49 | ↓$2.11 (-2.62%) | 77.94 | 80.98 | 398.98K |
| 2025-03-10 | 81.91 | 80.69 | ↓$1.22 (-1.49%) | 80.62 | 84.18 | 523.17K |
| 2025-03-07 | 79.69 | 82.20 | ↑$2.51 (3.15%) | 79.69 | 82.74 | 632.95K |
| 2025-03-06 | 77.64 | 80.19 | ↑$2.55 (3.28%) | 77.14 | 80.55 | 473.76K |
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