Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	101.10	103.41	100.00	102.27	740,472	+1.52(+1.51%)
Apr 29, 2026	103.06	103.46	100.23	100.75	789,911	-2.14(-2.08%)
Apr 28, 2026	103.82	105.09	102.26	102.89	773,255	-1.28(-1.23%)
Apr 27, 2026	100.79	104.50	100.68	104.17	1,446,153	+6.34(+6.48%)
Apr 24, 2026	97.74	98.20	97.00	97.83	551,637	-0.23(-0.23%)
Apr 23, 2026	95.71	98.88	95.71	98.06	602,767	+1.39(+1.44%)
Apr 22, 2026	97.50	97.91	95.68	96.67	485,556	-0.45(-0.46%)
Apr 21, 2026	97.33	98.17	96.55	97.12	456,030	-0.01(-0.01%)
Apr 20, 2026	97.32	97.85	96.41	97.13	452,839	-0.39(-0.40%)
Apr 17, 2026	94.58	98.13	94.58	97.52	697,499	+3.35(+3.56%)
Apr 16, 2026	94.40	95.48	93.90	94.17	345,144	-0.54(-0.57%)
Apr 15, 2026	95.02	96.05	93.63	94.71	385,947	-1.07(-1.12%)
Apr 14, 2026	95.15	96.18	94.72	95.78	401,402	+0.41(+0.43%)
Apr 13, 2026	95.21	95.43	93.50	95.37	555,054	-0.11(-0.12%)
Apr 10, 2026	96.36	96.90	94.86	95.48	457,412	-0.65(-0.68%)
Apr 09, 2026	95.28	96.85	94.34	96.13	618,480	+0.55(+0.58%)
Apr 08, 2026	91.62	95.70	91.13	95.58	792,134	+5.74(+6.39%)
Apr 07, 2026	89.58	91.87	88.42	89.84	588,087	+0.02(+0.02%)
Apr 06, 2026	88.92	90.47	88.33	89.82	490,829	+0.37(+0.41%)
Apr 02, 2026	91.19	93.40	89.21	89.45	1,025,709	-1.22(-1.34%)
Apr 01, 2026	87.73	91.74	86.64	90.67	1,059,885	-0.71(-0.78%)
Mar 31, 2026	88.09	92.48	88.09	91.39	846,994	+2.28(+2.56%)
Mar 30, 2026	90.13	90.47	88.63	89.11	433,935	-0.33(-0.37%)
Mar 27, 2026	89.18	90.11	86.75	89.43	472,358	+0.81(+0.92%)
Mar 26, 2026	90.56	92.04	88.34	88.62	532,168	-2.40(-2.63%)
Mar 25, 2026	90.44	91.09	88.34	91.02	667,513	+1.37(+1.52%)
Mar 24, 2026	86.47	89.87	85.36	89.65	790,817	+3.38(+3.91%)
Mar 23, 2026	86.76	88.92	84.72	86.27	747,093	+1.38(+1.62%)
Mar 20, 2026	85.41	86.33	84.33	84.90	1,864,844	-1.15(-1.34%)
Mar 19, 2026	86.58	86.72	85.17	86.05	446,864	-1.05(-1.21%)
Mar 18, 2026	88.65	89.44	87.01	87.10	568,961	-2.10(-2.35%)
Mar 17, 2026	89.10	89.97	86.79	89.20	428,229	+0.61(+0.69%)
Mar 16, 2026	89.67	91.12	88.55	88.58	594,278	-1.77(-1.96%)
Mar 13, 2026	90.03	91.08	88.41	90.36	518,051	+0.96(+1.07%)
Mar 12, 2026	90.75	93.09	89.36	89.39	889,371	-2.16(-2.36%)
Mar 11, 2026	88.55	91.64	87.48	91.55	896,061	+2.28(+2.55%)
Mar 10, 2026	88.96	90.52	88.00	89.28	543,901	-0.01(-0.01%)
Mar 09, 2026	89.40	89.47	86.28	89.29	557,990	-1.25(-1.38%)
Mar 06, 2026	90.46	91.02	88.81	90.53	614,102	-1.16(-1.26%)
Mar 05, 2026	92.51	94.27	91.15	91.69	1,027,888	+1.03(+1.14%)
Mar 04, 2026	92.30	92.39	90.60	90.66	664,182	-1.35(-1.46%)
Mar 03, 2026	90.96	92.13	89.23	92.01	625,070	-1.17(-1.25%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

MSC Industrial Direct Company, Inc. Common Stock (NY:MSM)

Historical Prices

Sections

Services

Contact Information

Follow Us