MSC Industrial Direct (MSM) went public on December 20, 1995, when it opened at a split-adjusted price of $5.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2026 | $108.88 | $119.13 | $107.49 | $118.51 | 10,695,900 |
May 2026 | $102.53 | $111.23 | $100.63 | $109.47 | 13,676,100 |
April 2026 | $87.73 | $105.09 | $86.64 | $102.27 | 13,685,600 |
March 2026 | $92.49 | $94.27 | $84.33 | $91.39 | 15,253,500 |
February 2026 | $83.53 | $96.06 | $83.49 | $92.94 | 12,274,900 |
January 2026 | $81.51 | $87.17 | $77.24 | $83.53 | 17,227,900 |
December 2025 | $86.38 | $86.88 | $79.43 | $82.43 | 12,787,300 |
November 2025 | $81.66 | $89.05 | $80.72 | $87.20 | 11,740,600 |
October 2025 | $88.76 | $90.19 | $80.65 | $82.41 | 14,879,400 |
September 2025 | $86.74 | $91.53 | $85.82 | $89.42 | 11,259,900 |
August 2025 | $82.49 | $89.29 | $81.48 | $87.57 | 7,831,700 |
July 2025 | $85.63 | $89.95 | $80.40 | $84.07 | 17,402,600 |
June 2025 | $77.86 | $82.63 | $76.02 | $81.74 | 10,215,000 |
May 2025 | $73.62 | $81.00 | $71.43 | $78.07 | 8,664,400 |
April 2025 | $73.52 | $75.94 | $64.68 | $73.53 | 15,552,800 |
March 2025 | $76.57 | $79.95 | $70.59 | $73.77 | 12,465,700 |
February 2025 | $74.75 | $79.47 | $73.85 | $76.32 | 8,762,600 |
January 2025 | $70.65 | $80.04 | $70.32 | $76.37 | 16,499,300 |
December 2024 | $80.87 | $81.09 | $68.42 | $70.20 | 12,198,800 |
November 2024 | $74.19 | $84.55 | $74.03 | $80.72 | 12,727,500 |
October 2024 | $80.14 | $80.14 | $70.67 | $73.62 | 15,761,000 |
September 2024 | $76.16 | $82.58 | $70.78 | $80.12 | 13,388,100 |
August 2024 | $82.32 | $83.09 | $73.03 | $76.57 | 11,095,700 |
July 2024 | $73.51 | $84.00 | $70.20 | $82.81 | 16,746,300 |
June 2024 | $79.42 | $79.70 | $69.12 | $73.05 | 15,654,900 |