Skip to main content
MSM logo

MSC Industrial Direct Co., Inc.

MSMNYSEIndustrialsIndustrial Distribution

$118.38Today:- (-)1Y +25.30%

As of Oct 27, 2026 close

Market cap
$6.63B
P/E (TTM)
28.67
Forward P/E
21.43
Dividend yield
3.10%
52-week range
$78.80$133.65
Volume (live)
-
Avg. volume (3M)
966.82K

MSC Industrial Direct Co. (MSM) Historical Stock Prices

Analyze MSC Industrial Direct Co. (MSM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

MSC Industrial Direct Co. (MSM) Interactive Price Chart

Interactive historical price chart showing MSC Industrial Direct Co. stock price movements and trends across multiple time periods.

Loading chart...

MSM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MSM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 2026118.72119.36117.27118.38118.381.20M
Oct 26, 2026116.51120.88115.74118.72118.721.55M
Oct 23, 2026114.53117.74112.83113.86113.862.32M
Oct 22, 2026126.01126.50111.76112.43112.432.40M
Oct 21, 2026130.39133.95129.31132.82132.821.43M
Oct 20, 2026127.90130.88127.89129.53129.53492.53K
Oct 19, 2026130.84130.93127.75128.25128.25719.24K
Oct 16, 2026130.69131.46128.34130.38130.38922.89K
Oct 15, 2026132.55133.65129.45130.70130.70839.72K
Oct 14, 2026130.60132.77129.92132.58132.58740.72K
Oct 13, 2026130.37132.55127.39132.17132.17792.36K
Oct 12, 2026129.48130.77128.67128.67128.67544.29K
Oct 9, 2026129.70130.96128.53129.51129.51534.86K
Oct 8, 2026129.61129.97127.50128.92128.92895.19K
Oct 7, 2026129.27131.50128.13130.38130.381.37M
Oct 6, 2026130.53132.19130.26130.32130.32909.44K
Oct 5, 2026130.16131.31128.69130.16130.16599.99K
Oct 2, 2026129.52132.33129.52130.12130.12814.50K
Oct 1, 2026125.01129.41123.52128.50128.501.25M
Sep 30, 2026125.00125.18123.71123.72123.72546.29K
Sep 29, 2026122.18124.93121.64124.55124.55818.39K
Sep 28, 2026119.34122.48119.34122.14122.14520.30K
Sep 25, 2026120.73122.00120.33121.22121.22578.25K
Sep 24, 2026122.70124.00119.67120.73120.73862.16K
Sep 23, 2026121.61124.68120.24124.10124.10788.54K
Sep 22, 2026121.43124.07121.01121.37121.37827.39K
Sep 21, 2026122.47123.09120.37121.63121.63712.44K
Sep 18, 2026121.74122.39119.37122.21122.211.72M
Sep 17, 2026122.31122.99121.22121.76121.76538.22K
Sep 16, 2026120.16120.94119.07120.48120.48769.48K
Sep 15, 2026119.74120.83118.28119.88119.88709.93K
Sep 14, 2026119.61120.50118.41119.28119.28586.54K
Sep 11, 2026121.59123.05119.88120.51120.51520.86K
Sep 10, 2026117.25120.00117.25119.68119.68741.54K
Sep 9, 2026119.96121.33118.53119.43119.43592.78K
Sep 8, 2026121.21122.36119.95120.38120.38559.78K
Sep 4, 2026118.20121.69117.12121.41121.41429.69K
Sep 3, 2026115.86118.00115.86117.89117.89643.72K
Sep 2, 2026117.81119.40115.73116.47116.47523.38K
Sep 1, 2026118.42119.56116.74117.74117.74558.84K
Aug 31, 2026119.56120.05118.20118.88118.88618.64K
Aug 28, 2026122.56122.71118.83119.20119.20425.90K
Aug 27, 2026121.70122.80120.70122.01122.01557.06K
Aug 26, 2026119.35122.59118.16122.50122.50493.12K
Aug 25, 2026120.42120.42117.90118.33118.33320.81K
Aug 24, 2026120.26121.02118.41119.26119.26535.71K
Aug 21, 2026118.51119.88118.02119.81119.81627.82K
Aug 20, 2026119.50119.55117.11117.70117.70626.37K
Aug 19, 2026123.22123.97119.59120.33120.33502.07K
Aug 18, 2026124.71124.71122.33122.59122.59459.25K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.