MSC Industrial Direct Company Inc (MSM) Historical Stock Data
78.47 ↑3.22 (4.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSM is down -0.09% 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 |
|---|---|---|---|---|---|---|
| 2025-01-03 | 75.81 | 78.47 | ↑$2.66 (3.51%) | 75.36 | 78.86 | 892.02K |
| 2025-01-02 | 75.16 | 75.25 | ↑$0.09 (0.12%) | 74.81 | 76.48 | 771.64K |
| 2024-12-31 | 73.26 | 74.69 | ↑$1.43 (1.95%) | 73.19 | 75.26 | 673.97K |
| 2024-12-30 | 74.42 | 73.09 | ↓$1.33 (-1.79%) | 72.79 | 74.42 | 662.54K |
| 2024-12-27 | 75.80 | 74.80 | ↓$1.00 (-1.32%) | 74.71 | 76.28 | 369.38K |
| 2024-12-26 | 76.14 | 76.26 | ↑$0.12 (0.16%) | 75.94 | 76.93 | 540.34K |
| 2024-12-24 | 75.88 | 76.71 | ↑$0.83 (1.09%) | 75.79 | 76.99 | 184.17K |
| 2024-12-23 | 76.38 | 75.88 | ↓$0.50 (-0.65%) | 75.61 | 76.83 | 500.80K |
| 2024-12-20 | 76.55 | 76.77 | ↑$0.22 (0.29%) | 76.35 | 77.82 | 2.05M |
| 2024-12-19 | 78.47 | 77.02 | ↓$1.45 (-1.85%) | 76.85 | 79.27 | 491.75K |
| 2024-12-18 | 81.38 | 78.31 | ↓$3.07 (-3.77%) | 77.95 | 82.01 | 632.22K |
| 2024-12-17 | 82.01 | 81.34 | ↓$0.67 (-0.82%) | 80.64 | 82.76 | 414.98K |
| 2024-12-16 | 82.71 | 82.49 | ↓$0.22 (-0.27%) | 81.68 | 83.66 | 603.66K |
| 2024-12-13 | 82.71 | 83.31 | ↑$0.60 (0.73%) | 82.01 | 83.32 | 394.26K |
| 2024-12-12 | 83.57 | 83.12 | ↓$0.45 (-0.54%) | 81.98 | 83.74 | 391.02K |
| 2024-12-11 | 84.94 | 83.89 | ↓$1.05 (-1.24%) | 83.58 | 85.61 | 646.28K |
| 2024-12-10 | 83.26 | 84.30 | ↑$1.04 (1.25%) | 82.19 | 84.93 | 505.29K |
| 2024-12-09 | 83.68 | 83.99 | ↑$0.31 (0.37%) | 83.36 | 84.62 | 474.90K |
| 2024-12-06 | 84.07 | 83.13 | ↓$0.94 (-1.12%) | 82.41 | 84.41 | 409.78K |
| 2024-12-05 | 83.88 | 83.35 | ↓$0.53 (-0.63%) | 82.76 | 84.62 | 498.12K |
| 2024-12-04 | 84.00 | 83.67 | ↓$0.33 (-0.39%) | 83.15 | 84.86 | 809K |
| 2024-12-03 | 85.29 | 84.76 | ↓$0.53 (-0.62%) | 84.19 | 85.29 | 455.61K |
| 2024-12-02 | 86.04 | 85.01 | ↓$1.03 (-1.20%) | 84.91 | 86.27 | 489.32K |
| 2024-11-29 | 86.09 | 85.88 | ↓$0.21 (-0.24%) | 84.82 | 86.57 | 339.10K |
| 2024-11-27 | 86.07 | 85.24 | ↓$0.83 (-0.96%) | 85.05 | 86.79 | 304.31K |
| 2024-11-26 | 86.27 | 85.64 | ↓$0.63 (-0.73%) | 84.88 | 87.00 | 724.61K |
| 2024-11-25 | 86.00 | 87.02 | ↑$1.02 (1.19%) | 86.00 | 88.60 | 594.73K |
| 2024-11-22 | 84.79 | 85.41 | ↑$0.62 (0.73%) | 84.34 | 85.69 | 472.27K |
| 2024-11-21 | 81.53 | 84.13 | ↑$2.60 (3.19%) | 81.21 | 84.90 | 521.26K |
| 2024-11-20 | 80.55 | 81.34 | ↑$0.79 (0.98%) | 80.04 | 81.48 | 553.11K |
Create an account or log in to view more rows.
$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
$MSM Who else bought the dip on Friday?
$MSM almost time for the running
$MSM who is adding more tomorrow?
$MSM 5 minute looks sexy
$MSM swing puts