MSC Industrial Direct Company Inc (MSM) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Pullback inside an uptrend stack — Trades -1.8% vs the 50-day and +10.9% vs the 200-day average, 9.7% below the 52-week high and +56.7% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: MSC Industrial Direct Company Inc trades 1.8% below its 50-day and 10.9% above its 200-day moving average. (as of 2026-10-30)

MSC Industrial Direct distributes metalworking and maintenance, repair and operations supplies across North America and beyond, including cutting tools, abrasives, fasteners and safety equipment. It reaches machine shops, manufacturers and government buyers through catalogues, e-commerce and a network of fulfilment centres.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the MSM overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	121.90	123.24	120.62	121.02	-1.55%	741,956
2026-10-29	123.09	124.45	122.25	122.92	+0.27%	793,500
2026-10-28	120.33	123.11	120.16	122.59	+3.56%	1,057,700
2026-10-27	118.72	119.36	117.27	118.38	-0.29%	1,197,700
2026-10-26	116.51	120.88	115.74	118.72	+4.27%	1,551,900
2026-10-23	114.53	117.74	112.83	113.86	+1.27%	2,319,500
2026-10-22	126.01	126.50	111.76	112.43	-15.35%	2,401,600
2026-10-21	130.39	133.95	129.31	132.82	+2.54%	1,429,300
2026-10-20	127.90	130.89	127.89	129.53	+1.00%	492,500
2026-10-19	130.84	130.93	127.75	128.25	-1.63%	719,200
2026-10-16	130.69	131.46	128.34	130.38	-0.24%	923,100
2026-10-15	132.55	133.65	129.45	130.70	-1.42%	839,700
2026-10-14	130.60	132.77	129.92	132.58	+0.31%	740,900
2026-10-13	130.37	132.55	127.39	132.17	+2.72%	793,700
2026-10-12	129.48	130.77	128.67	128.67	-0.65%	553,600
2026-10-09	129.70	130.96	128.53	129.51	+0.46%	534,900
2026-10-08	129.61	129.97	127.51	128.92	-1.12%	896,900
2026-10-07	129.27	131.50	128.14	130.38	+0.05%	1,366,000
2026-10-06	130.53	132.19	130.26	130.32	+0.12%	909,400
2026-10-05	130.16	131.32	128.69	130.16	+0.03%	600,000
2026-10-02	129.52	132.33	129.52	130.12	+1.26%	819,900
2026-10-01	125.01	129.41	123.52	128.50	+3.86%	1,249,100
2026-09-30	125.00	125.18	123.71	123.72	-0.67%	546,300
2026-09-29	122.18	124.93	121.64	124.55	+1.97%	818,400
2026-09-28	119.34	122.48	119.34	122.14	+0.76%	520,300
2026-09-25	120.73	122.00	120.33	121.22	+0.41%	578,400
2026-09-24	122.70	124.00	119.68	120.73	-2.72%	862,200
2026-09-23	121.61	124.68	120.24	124.10	+2.25%	788,500
2026-09-22	121.43	124.07	121.01	121.37	-0.21%	827,404
2026-09-21	122.47	123.09	120.37	121.63	-0.47%	725,102
2026-09-18	121.74	122.39	119.37	122.21	+0.37%	1,869,300
2026-09-17	122.31	122.99	121.22	121.76	+1.06%	546,300
2026-09-16	120.16	120.94	119.07	120.48	+0.50%	844,800
2026-09-15	119.74	120.83	118.28	119.88	+0.50%	742,700
2026-09-14	119.61	120.51	118.41	119.28	-1.02%	586,500
2026-09-11	121.59	123.05	119.88	120.51	+0.69%	610,900
2026-09-10	117.25	120.00	117.25	119.68	+0.21%	742,000
2026-09-09	119.96	121.33	118.53	119.43	-0.79%	598,400
2026-09-08	121.21	122.36	119.95	120.38	-0.85%	565,000
2026-09-04	118.20	121.69	117.12	121.41	+2.99%	429,700
2026-09-03	115.86	118.00	115.86	117.89	+1.22%	644,300
2026-09-02	117.81	119.40	115.73	116.47	-1.08%	523,400
2026-09-01	118.42	119.56	116.74	117.74	-0.96%	567,900
2026-08-31	119.56	120.05	118.20	118.88	-0.27%	618,800
2026-08-28	122.56	122.71	118.83	119.20	-2.30%	425,900
2026-08-27	121.70	122.80	120.70	122.01	-0.40%	563,700
2026-08-26	119.35	122.59	118.16	122.50	+3.52%	493,100
2026-08-25	120.42	120.42	117.90	118.33	-0.78%	320,800
2026-08-24	120.26	121.02	118.41	119.26	-0.46%	543,700
2026-08-21	118.51	119.88	118.02	119.81	+1.79%	627,800
2026-08-20	119.50	119.55	117.11	117.70	-2.19%	626,500
2026-08-19	123.22	123.97	119.59	120.33	-1.84%	502,100
2026-08-18	124.71	124.71	122.33	122.59	-1.61%	459,300
2026-08-17	123.65	125.72	122.99	124.60	+0.63%	664,600
2026-08-14	121.50	124.00	120.91	123.82	+2.09%	671,600
2026-08-13	120.09	121.44	119.45	121.29	+1.55%	821,800
2026-08-12	120.58	120.99	117.72	119.44	-0.52%	734,600
2026-08-11	122.93	124.51	119.95	120.06	-2.33%	662,900
2026-08-10	123.02	123.22	121.55	122.93	+0.01%	596,100
2026-08-07	123.63	124.61	122.68	122.92	-0.80%	825,600
2026-08-06	126.33	126.93	123.48	123.91	-1.32%	486,100
2026-08-05	128.25	130.46	125.53	125.57	-0.92%	528,400
2026-08-04	125.57	127.35	121.89	126.74	+1.47%	597,900
2026-08-03	123.23	125.82	123.23	124.91	+1.22%	661,500
2026-07-31	123.16	124.09	121.39	123.40	+1.60%	482,700
2026-07-30	122.17	122.25	119.60	121.46	+0.41%	570,600
2026-07-29	123.97	124.68	120.21	120.97	-3.05%	875,400
2026-07-28	127.59	127.83	124.38	124.78	-1.44%	663,370
2026-07-27	127.89	127.89	120.90	126.60	+0.76%	713,936
2026-07-24	125.62	127.11	125.17	125.64	-0.15%	394,400
2026-07-23	127.25	128.79	124.14	125.83	-1.14%	551,000
2026-07-22	126.60	127.55	126.18	127.28	+0.67%	493,400
2026-07-21	125.17	126.78	122.53	126.43	+1.82%	736,712
2026-07-20	125.56	125.97	123.69	124.17	-0.48%	458,587
2026-07-17	124.74	125.88	123.85	124.77	-0.68%	969,200
2026-07-16	123.76	126.30	123.76	125.63	+1.56%	942,500
2026-07-15	123.39	126.91	122.70	123.70	-0.33%	812,100
2026-07-14	124.69	125.35	121.28	124.11	+0.10%	820,900
2026-07-13	126.56	126.99	123.58	123.99	+0.79%	950,000
2026-07-10	120.66	123.64	119.77	123.02	+1.96%	610,300
2026-07-09	119.91	121.34	119.10	120.66	+1.40%	848,000
2026-07-08	117.55	119.03	117.31	118.99	-0.90%	729,200
2026-07-07	120.95	121.86	119.36	120.07	-0.88%	810,300
2026-07-06	122.31	122.70	119.33	121.14	-1.34%	1,067,000
2026-07-02	125.35	126.94	122.16	122.78	-0.45%	1,545,000
2026-07-01	119.66	127.51	117.02	123.34	+3.69%	2,376,400
2026-06-30	117.72	121.64	116.50	118.95	+1.95%	1,081,100
2026-06-29	117.34	117.39	115.65	116.67	-1.28%	693,100
2026-06-26	118.98	118.99	116.78	118.18	-1.00%	959,900
2026-06-25	117.48	120.20	116.81	119.37	+2.42%	937,200
2026-06-24	116.55	118.26	115.80	116.55	+0.25%	599,300
2026-06-23	116.01	116.68	114.69	116.26	-0.98%	637,300
2026-06-22	118.21	118.92	116.84	117.41	-0.93%	694,500
2026-06-18	116.35	118.98	116.35	118.51	+2.89%	1,015,100
2026-06-17	117.15	118.27	114.35	115.18	-1.79%	862,400
2026-06-16	116.30	118.30	115.10	117.28	+2.68%	832,600
2026-06-15	117.69	117.90	114.05	114.22	-2.12%	685,300
2026-06-12	116.22	116.78	114.73	116.69	+0.97%	609,700
2026-06-11	116.14	116.53	114.57	115.57	+0.36%	666,500
2026-06-10	117.15	118.50	115.05	115.16	-1.44%	754,200
2026-06-09	116.79	119.13	115.71	116.84	+1.08%	826,200
2026-06-08	115.07	117.26	114.77	115.59	+0.07%	844,400
2026-06-05	116.57	117.45	114.99	115.51	-1.26%	552,600
2026-06-04	117.72	118.52	116.75	116.98	-0.20%	623,300
2026-06-03	114.48	117.27	113.53	117.21	+1.77%	608,100
2026-06-02	112.69	115.97	112.37	115.17	+2.94%	922,900
2026-06-01	108.88	112.44	107.49	111.88	+2.20%	892,600
2026-05-29	109.27	111.23	108.62	109.47	-0.28%	1,033,300
2026-05-28	107.72	110.50	106.04	109.78	+2.13%	836,900
2026-05-27	109.22	109.67	107.21	107.49	-1.19%	465,700
2026-05-26	107.01	109.09	106.50	108.79	+2.15%	309,200
2026-05-22	106.48	107.39	105.01	106.50	+0.49%	960,200
2026-05-21	105.21	106.61	103.92	105.98	-0.18%	507,700
2026-05-20	104.22	106.31	102.97	106.17	+2.23%	523,000
2026-05-19	104.03	104.12	101.50	103.85	-0.77%	632,900
2026-05-18	105.40	106.48	104.38	104.66	+0.00%	639,900
2026-05-15	106.14	106.99	103.25	104.66	-2.02%	894,200
2026-05-14	107.84	108.77	106.46	106.82	+0.06%	928,400
2026-05-13	107.10	107.75	104.64	106.76	-0.15%	1,028,000
2026-05-12	107.70	107.80	105.60	106.92	-0.37%	822,400
2026-05-11	104.77	107.99	104.44	107.32	+2.92%	843,000
2026-05-08	104.74	106.43	103.44	104.28	-0.03%	604,700
2026-05-07	106.21	106.54	103.80	104.31	-0.67%	637,900
2026-05-06	104.00	106.05	103.68	105.01	+1.94%	513,800
2026-05-05	101.86	103.22	100.63	103.01	+1.79%	491,200
2026-05-04	102.06	102.41	101.04	101.20	-1.39%	365,600
2026-05-01	102.53	102.86	101.05	102.63	+0.35%	638,100
2026-04-30	101.10	103.41	100.00	102.27	+1.51%	740,500
2026-04-29	103.06	103.46	100.23	100.75	-2.08%	789,900
2026-04-28	103.82	105.09	102.26	102.89	-1.23%	773,300
2026-04-27	100.79	104.50	100.68	104.17	+6.48%	1,446,100
2026-04-24	97.74	98.20	97.00	97.83	-0.23%	551,600
2026-04-23	95.71	98.88	95.71	98.06	+1.44%	602,800
2026-04-22	97.50	97.91	95.68	96.67	-0.46%	485,600
2026-04-21	97.33	98.17	96.55	97.12	-0.01%	456,000
2026-04-20	97.32	97.85	96.41	97.13	-0.40%	452,800
2026-04-17	94.58	98.13	94.58	97.52	+3.56%	697,500
2026-04-16	94.40	95.48	93.90	94.17	-0.57%	345,100
2026-04-15	95.02	96.05	93.63	94.71	-1.12%	385,900
2026-04-14	95.15	96.18	94.72	95.78	+0.43%	401,400
2026-04-13	95.21	95.43	93.50	95.37	-0.12%	555,100
2026-04-10	96.36	96.90	94.86	95.48	-0.68%	457,400
2026-04-09	95.28	96.85	94.34	96.13	+0.58%	618,500
2026-04-08	91.62	95.70	91.13	95.58	+5.37%	792,100
2026-04-07	90.45	92.76	89.28	90.71	+0.02%	582,400
2026-04-06	89.78	91.35	89.19	90.69	+0.41%	486,100
2026-04-02	92.07	94.30	90.07	90.32	-1.34%	1,015,800
2026-04-01	88.58	92.63	87.48	91.55	-0.78%	1,049,700
2026-03-31	88.94	93.38	88.94	92.27	+2.56%	838,900
2026-03-30	91.00	91.35	89.49	89.97	-0.37%	429,800
2026-03-27	90.04	90.98	87.59	90.30	+0.92%	467,800
2026-03-26	91.44	92.94	89.20	89.48	-2.63%	527,100
2026-03-25	91.32	91.97	89.20	91.90	+1.52%	661,100
2026-03-24	87.31	90.74	86.19	90.52	+3.91%	783,200
2026-03-23	87.60	89.78	85.54	87.11	+1.62%	739,900
2026-03-20	86.24	87.17	85.15	85.72	-1.34%	1,846,900
2026-03-19	87.42	87.56	85.99	86.88	-1.21%	442,600
2026-03-18	89.51	90.31	87.85	87.94	-2.35%	563,500
2026-03-17	89.96	90.84	87.64	90.06	+0.69%	424,100
2026-03-16	90.54	92.00	89.41	89.44	-1.96%	588,600
2026-03-13	90.90	91.96	89.27	91.23	+1.07%	513,100
2026-03-12	91.63	93.99	90.23	90.26	-2.36%	880,800
2026-03-11	89.41	92.53	88.33	92.44	+2.55%	887,500
2026-03-10	89.82	91.40	88.85	90.14	-0.01%	538,700
2026-03-09	90.27	90.34	87.12	90.15	-1.38%	552,600
2026-03-06	91.34	91.90	89.68	91.41	-1.26%	608,200
2026-03-05	93.41	95.18	92.03	92.58	+1.14%	1,018,000
2026-03-04	93.19	93.28	91.48	91.54	-1.46%	657,800
2026-03-03	91.84	93.02	90.09	92.90	-1.25%	619,100
2026-03-02	93.39	94.88	91.83	94.08	+0.26%	664,200
2026-02-27	93.31	93.95	92.06	93.84	+0.57%	687,200
2026-02-26	93.88	94.08	92.02	93.31	+0.26%	440,200
2026-02-25	93.70	94.25	91.96	93.07	-0.65%	351,800
2026-02-24	92.17	94.32	91.98	93.68	+2.01%	306,100
2026-02-23	93.36	94.07	91.09	91.83	-2.16%	350,500
2026-02-20	93.74	94.29	91.66	93.86	-0.01%	680,600
2026-02-19	93.12	93.93	92.69	93.87	+0.31%	350,100
2026-02-18	93.44	94.19	92.77	93.58	+0.12%	283,200
2026-02-17	93.12	94.15	92.72	93.47	-0.61%	532,300
2026-02-13	92.30	94.15	91.71	94.04	+2.17%	440,200
2026-02-12	95.62	96.99	91.95	92.04	-3.12%	891,100
2026-02-11	95.15	96.81	93.95	95.00	+0.65%	471,500
2026-02-10	94.26	95.19	93.64	94.39	+0.22%	560,200
2026-02-09	95.40	95.55	92.86	94.18	-1.44%	539,800
2026-02-06	93.50	96.51	93.50	95.56	+0.64%	907,700
2026-02-05	93.38	95.49	92.85	94.95	+1.04%	1,092,900
2026-02-04	92.67	95.60	92.26	93.97	+3.06%	1,592,900
2026-02-03	87.70	91.22	87.70	91.18	+3.19%	1,040,700
2026-02-02	84.34	88.46	84.30	88.36	+4.77%	755,900
2026-01-30	83.65	84.59	82.84	84.34	+0.11%	819,700
2026-01-29	84.26	84.60	83.08	84.25	+0.92%	694,100
2026-01-28	83.53	84.11	83.19	83.48	-0.13%	405,100
2026-01-27	83.90	84.05	82.30	83.59	-0.76%	631,000
2026-01-26	86.03	86.03	84.02	84.23	-1.80%	636,600
2026-01-23	87.75	87.75	85.03	85.77	-2.31%	447,400
2026-01-22	87.55	88.01	87.00	87.80	+0.49%	496,300
2026-01-21	86.17	87.95	85.96	87.37	+2.10%	522,500
2026-01-20	83.50	85.88	83.09	85.57	+0.96%	661,300
2026-01-16	85.38	85.81	84.24	84.76	-1.59%	941,700
2026-01-15	85.01	87.57	84.77	86.13	+1.72%	865,800
2026-01-14	83.48	85.00	82.99	84.67	+0.58%	679,600
2026-01-13	83.95	84.74	83.65	84.18	+0.68%	751,700
2026-01-12	84.36	84.64	83.38	83.61	-0.97%	913,800
2026-01-09	84.21	85.36	83.48	84.43	+0.61%	672,400
2026-01-08	80.82	84.42	80.42	83.92	+3.50%	1,425,400
2026-01-07	82.36	84.85	78.80	81.08	-4.54%	2,626,000
2026-01-06	85.24	86.42	83.85	84.94	-1.48%	1,390,300
2026-01-05	85.58	88.54	85.58	86.22	+0.44%	932,400
2026-01-02	83.16	86.32	83.16	85.84	+2.07%	714,800
2025-12-31	86.10	86.10	84.06	84.10	-2.42%	449,900
2025-12-30	86.54	87.00	86.05	86.19	-0.58%	407,500
2025-12-29	87.50	87.84	86.37	86.69	-0.84%	309,400
2025-12-26	87.12	87.56	86.81	87.42	+0.45%	268,100
2025-12-24	87.00	87.32	86.56	87.03	+0.03%	190,300
2025-12-23	87.34	87.56	86.84	87.00	-0.18%	375,000
2025-12-22	86.19	87.24	86.19	87.16	+0.90%	375,800
2025-12-19	85.91	86.90	85.91	86.38	+0.15%	1,035,500
2025-12-18	86.48	86.54	85.37	86.25	+0.17%	650,100
2025-12-17	85.25	86.99	85.11	86.10	+0.40%	442,800
2025-12-16	86.14	86.34	84.99	85.76	+0.02%	572,200
2025-12-15	87.01	87.20	85.14	85.74	-1.15%	537,300
2025-12-12	88.14	88.64	85.63	86.74	+0.16%	618,700
2025-12-11	84.93	86.63	84.20	86.60	+2.74%	725,200
2025-12-10	81.18	84.76	81.18	84.29	+3.88%	829,400
2025-12-09	81.57	83.23	81.04	81.14	-0.96%	567,000
2025-12-08	82.52	83.09	81.75	81.93	-1.21%	521,500
2025-12-05	82.18	83.21	81.63	82.93	+0.59%	491,400
2025-12-04	82.79	83.42	81.89	82.44	-0.46%	780,400
2025-12-03	86.17	86.25	81.74	82.82	-3.50%	1,152,800
2025-12-02	86.55	86.55	85.23	85.82	-0.39%	541,700
2025-12-01	88.13	88.13	84.75	86.16	-3.15%	945,300
2025-11-28	89.76	89.76	88.62	88.96	-0.43%	144,400
2025-11-26	87.86	89.92	87.86	89.34	+1.05%	366,400
2025-11-25	87.52	88.60	87.03	88.41	+1.63%	390,800
2025-11-24	87.64	88.00	86.61	86.99	-1.26%	725,700
2025-11-21	84.38	88.35	83.58	88.10	+5.50%	1,017,400
2025-11-20	85.40	85.77	82.99	83.51	-1.47%	471,000
2025-11-19	85.78	85.78	84.13	84.76	-0.40%	568,900
2025-11-18	85.48	86.82	84.67	85.10	-0.77%	1,104,900
2025-11-17	88.14	88.72	84.75	85.76	-1.02%	806,900
2025-11-14	89.04	89.40	86.43	86.64	-3.37%	809,500
2025-11-13	89.30	90.85	89.30	89.66	+0.25%	842,700
2025-11-12	88.43	90.00	88.43	89.44	+0.19%	715,000
2025-11-11	88.50	90.00	88.31	89.27	+1.05%	570,000
2025-11-10	88.14	89.61	87.58	88.34	+0.35%	571,900
2025-11-07	85.55	88.09	85.41	88.03	+2.85%	626,400
2025-11-06	86.74	87.23	85.42	85.59	-1.26%	437,100
2025-11-05	86.55	87.57	85.88	86.68	+0.30%	397,500
2025-11-04	85.09	87.00	85.09	86.42	+1.92%	706,900
2025-11-03	84.14	84.83	83.17	84.79	-0.14%	467,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+3.79%). Worst month: Dec (-4.14%). Based on 5 years of daily data (2022–2026).

Jan+1.39%
Feb+1.59%
Mar-1.91%
Apr+3.15%
May+1.62%
Jun+2.48%
Jul+3.77%
Aug-0.14%
Sep+2.94%
Oct-1.38%
Nov+3.79%
Dec-4.14%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is MSC Industrial Direct Company Inc's (MSM) latest close?

121.02 on 2026-10-30, from the Closelook data lake's daily price record.

What is MSM's 52-week high and low?

133.95 high and 78.80 low over the trailing 52 weeks, as of 2026-10-30.

What is MSC Industrial Direct Company Inc's strongest and weakest month historically?

Historically, MSM's strongest calendar month has been Nov (average +3.79%) and its weakest Dec (average -4.14%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on MSM?

Pullback inside an uptrend stack: Trades -1.8% vs the 50-day and +10.9% vs the 200-day average, 9.7% below the 52-week high and +56.7% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is MSM above its 50-day and 200-day moving averages?

MSC Industrial Direct Company Inc trades 1.8% below its 50-day and 10.9% above its 200-day moving average (4.1% below its 20-day). As of 2026-10-30.