MSM - MSC INDUSTRIAL DIRECT CO INC
97.13
-0.390 -0.402%
Share volume: 452,838
Last Updated: 04-20-2026
Wholesale/Wholesale – Industrial Machinery & Equipment:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$97.52
-0.39
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $97.32 | $97.32 | $97.85 | $97.85 | $96.41 | $96.41 | $97.13 | $97.13 | 452,838 | $452,838.00 |
| 04-17-2026 | $94.58 | $94.58 | $98.13 | $98.13 | $94.58 | $94.58 | $97.52 | $97.52 | 697,498 | $697,498.00 |
| 04-16-2026 | $94.40 | $94.40 | $95.48 | $95.48 | $93.90 | $93.90 | $94.17 | $94.17 | 345,143 | $345,143.00 |
| 04-15-2026 | $95.02 | $95.02 | $96.05 | $96.05 | $93.63 | $93.63 | $94.71 | $94.71 | 385,946 | $385,946.00 |
| 04-14-2026 | $95.15 | $95.15 | $96.18 | $96.18 | $94.72 | $94.72 | $95.78 | $95.78 | 401,402 | $401,402.00 |
| 04-13-2026 | $95.21 | $95.21 | $95.43 | $95.43 | $93.50 | $93.50 | $95.37 | $95.37 | 555,054 | $555,054.00 |
| 04-10-2026 | $96.36 | $96.36 | $96.90 | $96.90 | $94.86 | $94.86 | $95.48 | $95.48 | 457,412 | $457,412.00 |
| 04-09-2026 | $95.28 | $95.28 | $96.85 | $96.85 | $94.34 | $94.34 | $96.13 | $96.13 | 618,481 | $618,481.00 |
| 04-08-2026 | $91.62 | $91.62 | $95.70 | $95.70 | $91.13 | $91.13 | $95.58 | $95.58 | 792,133 | $792,133.00 |
| 04-07-2026 | $90.45 | $89.58 | $92.76 | $91.87 | $89.28 | $88.42 | $90.71 | $89.84 | 582,446 | $582,446.00 |