MSC Industrial Direct Company Inc (MSM) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 84.84 | 85.35 | 84.28 | 84.91 | -0.20% | 573,000 |
| 2025-10-30 | 83.68 | 85.62 | 83.68 | 85.08 | +1.03% | 552,000 |
| 2025-10-29 | 83.83 | 85.09 | 83.10 | 84.21 | -0.12% | 747,500 |
| 2025-10-28 | 85.50 | 85.81 | 84.05 | 84.31 | -1.73% | 835,800 |
| 2025-10-27 | 88.01 | 88.26 | 85.55 | 85.79 | -2.51% | 874,200 |
| 2025-10-24 | 91.36 | 91.37 | 87.30 | 88.00 | -1.93% | 790,100 |
| 2025-10-23 | 90.03 | 91.79 | 87.39 | 89.73 | +3.09% | 1,585,400 |
| 2025-10-22 | 88.12 | 88.76 | 86.85 | 87.04 | -1.12% | 1,220,000 |
| 2025-10-21 | 86.62 | 88.91 | 86.62 | 88.03 | +1.27% | 429,100 |
| 2025-10-20 | 86.46 | 87.61 | 86.46 | 86.93 | +1.20% | 553,100 |
| 2025-10-17 | 85.64 | 86.46 | 85.04 | 85.90 | +0.55% | 414,200 |
| 2025-10-16 | 85.65 | 85.90 | 84.88 | 85.43 | +0.18% | 466,600 |
| 2025-10-15 | 87.27 | 87.27 | 84.20 | 85.28 | -1.94% | 939,000 |
| 2025-10-14 | 84.75 | 87.56 | 84.46 | 86.97 | +1.34% | 677,800 |
| 2025-10-13 | 85.99 | 86.77 | 85.25 | 85.82 | +0.16% | 667,600 |
| 2025-10-10 | 89.11 | 89.44 | 85.42 | 85.68 | -3.28% | 449,200 |
| 2025-10-09 | 89.71 | 90.07 | 88.43 | 88.59 | -1.05% | 354,000 |
| 2025-10-08 | 87.63 | 90.22 | 86.93 | 89.53 | -0.79% | 559,200 |
| 2025-10-07 | 92.22 | 92.43 | 89.63 | 90.24 | -2.02% | 376,000 |
| 2025-10-06 | 92.17 | 92.85 | 91.72 | 92.10 | +0.12% | 466,500 |
| 2025-10-03 | 91.98 | 92.93 | 91.25 | 91.99 | +0.02% | 523,700 |
| 2025-10-02 | 91.03 | 92.02 | 90.91 | 91.97 | +0.80% | 389,900 |
| 2025-10-01 | 91.46 | 92.06 | 90.96 | 91.24 | -0.98% | 435,500 |
| 2025-09-30 | 90.86 | 92.41 | 90.27 | 92.14 | +1.43% | 577,700 |
| 2025-09-29 | 91.58 | 91.58 | 90.45 | 90.84 | -0.10% | 357,800 |
| 2025-09-26 | 89.28 | 90.99 | 89.27 | 90.93 | +1.94% | 488,400 |
| 2025-09-25 | 88.72 | 90.52 | 88.43 | 89.20 | +0.31% | 830,300 |
| 2025-09-24 | 90.78 | 91.20 | 88.81 | 88.92 | -2.14% | 538,200 |
| 2025-09-23 | 91.34 | 92.27 | 90.50 | 90.86 | +0.01% | 378,200 |
| 2025-09-22 | 90.78 | 91.22 | 90.18 | 90.85 | -0.15% | 626,700 |
| 2025-09-19 | 93.00 | 93.30 | 90.72 | 90.99 | -1.98% | 1,231,700 |
| 2025-09-18 | 91.46 | 93.15 | 91.01 | 92.83 | +1.74% | 426,400 |
| 2025-09-17 | 92.39 | 93.37 | 90.91 | 91.24 | -0.63% | 400,900 |
| 2025-09-16 | 92.19 | 92.64 | 90.67 | 91.82 | -0.05% | 349,200 |
| 2025-09-15 | 91.59 | 92.20 | 90.83 | 91.87 | +0.57% | 388,000 |
| 2025-09-12 | 92.14 | 92.19 | 91.20 | 91.35 | -1.03% | 343,100 |
| 2025-09-11 | 91.60 | 92.76 | 90.82 | 92.30 | +0.76% | 387,800 |
| 2025-09-10 | 91.27 | 92.51 | 91.14 | 91.60 | -0.30% | 411,400 |
| 2025-09-09 | 92.36 | 92.56 | 91.36 | 91.88 | -1.10% | 520,300 |
| 2025-09-08 | 92.49 | 94.31 | 91.78 | 92.90 | +0.68% | 819,700 |
| 2025-09-05 | 92.76 | 93.11 | 91.37 | 92.27 | -0.42% | 606,300 |
| 2025-09-04 | 90.60 | 92.67 | 90.32 | 92.66 | +2.62% | 490,300 |
| 2025-09-03 | 89.05 | 90.35 | 88.60 | 90.29 | +1.20% | 545,900 |
| 2025-09-02 | 89.37 | 89.98 | 88.48 | 89.22 | -1.12% | 541,600 |
| 2025-08-29 | 91.03 | 91.61 | 89.36 | 90.23 | -0.81% | 468,200 |
| 2025-08-28 | 92.00 | 92.00 | 90.38 | 90.97 | -0.81% | 413,200 |
| 2025-08-27 | 90.87 | 91.85 | 90.82 | 91.71 | +0.63% | 395,000 |
| 2025-08-26 | 90.65 | 91.73 | 90.52 | 91.14 | +0.53% | 649,300 |
| 2025-08-25 | 90.33 | 91.00 | 90.21 | 90.66 | -0.19% | 237,400 |
| 2025-08-22 | 87.18 | 90.95 | 87.18 | 90.83 | +4.51% | 333,100 |
| 2025-08-21 | 87.67 | 87.74 | 86.67 | 86.91 | -0.87% | 291,500 |
| 2025-08-20 | 88.65 | 88.98 | 87.37 | 87.67 | -1.56% | 425,300 |
| 2025-08-19 | 87.24 | 89.88 | 87.24 | 89.06 | +2.33% | 595,800 |
| 2025-08-18 | 87.02 | 87.43 | 86.07 | 87.03 | +0.20% | 326,600 |
| 2025-08-15 | 87.79 | 87.99 | 86.56 | 86.86 | -0.82% | 330,000 |
| 2025-08-14 | 87.95 | 88.12 | 87.17 | 87.58 | -1.41% | 225,600 |
| 2025-08-13 | 86.46 | 88.95 | 86.46 | 88.83 | +2.82% | 286,900 |
| 2025-08-12 | 85.12 | 86.53 | 84.89 | 86.39 | +1.76% | 383,200 |
| 2025-08-11 | 86.14 | 86.41 | 84.34 | 84.90 | -1.39% | 274,000 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is MSC Industrial Direct Company Inc's (MSM) latest close?
122.92 on 2026-08-07, from the Closelook data lake's daily price record.
What is MSM's 52-week high and low?
130.46 high and 78.80 low over the trailing 52 weeks, as of 2026-08-07.
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 965 daily bars in the Closelook data lake.