MSM - MSC INDUSTRIAL DIRECT CO INC
92.9
-1.180 -1.270%
Share volume: 618,823
Last Updated: 03-03-2026
Wholesale/Wholesale – Industrial Machinery & Equipment:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$94.08
-1.18
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $91.84 | $91.84 | $93.02 | $93.02 | $90.09 | $90.09 | $92.90 | $92.90 | 618,823 | $618,823.00 |
| 03-02-2026 | $93.39 | $93.39 | $94.88 | $94.88 | $91.83 | $91.83 | $94.08 | $94.08 | 664,177 | $664,177.00 |
| 02-27-2026 | $93.31 | $93.31 | $93.95 | $93.95 | $92.06 | $92.06 | $93.84 | $93.84 | 687,241 | $687,241.00 |
| 02-26-2026 | $93.88 | $93.88 | $94.08 | $94.08 | $92.02 | $92.02 | $93.31 | $93.31 | 440,161 | $440,161.00 |
| 02-25-2026 | $93.70 | $93.70 | $94.25 | $94.25 | $91.96 | $91.96 | $93.07 | $93.07 | 351,822 | $351,822.00 |
| 02-24-2026 | $92.17 | $92.17 | $94.32 | $94.32 | $91.98 | $91.98 | $93.68 | $93.68 | 306,121 | $306,121.00 |
| 02-23-2026 | $93.36 | $93.36 | $94.07 | $94.07 | $91.09 | $91.09 | $91.83 | $91.83 | 350,536 | $350,536.00 |
| 02-20-2026 | $93.74 | $93.74 | $94.29 | $94.29 | $91.66 | $91.66 | $93.86 | $93.86 | 680,628 | $680,628.00 |
| 02-19-2026 | $93.12 | $93.12 | $93.93 | $93.93 | $92.69 | $92.69 | $93.87 | $93.87 | 350,116 | $350,116.00 |
| 02-18-2026 | $93.44 | $93.44 | $94.19 | $94.19 | $92.77 | $92.77 | $93.58 | $93.58 | 283,170 | $283,170.00 |