NYSE - Delayed Quote
USD
MSC Industrial Direct Co., Inc. (MSM)
121.02
-1.90
(-1.55%)
At close: October 30 at 4:00:02 PM EDT
121.02
0.00
(0.00%)
After hours: October 30 at 4:01:16 PM EDT
Trade MSM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
121.90
123.24
120.62
121.02
121.02
742,000
Oct 29, 2026
123.09
124.45
122.25
122.92
122.92
793,500
Oct 28, 2026
120.33
123.11
120.16
122.59
122.59
1,057,700
Oct 27, 2026
118.72
119.36
117.27
118.38
118.38
1,197,700
Oct 26, 2026
116.51
120.88
115.74
118.72
118.72
1,551,900
Oct 23, 2026
114.53
117.74
112.83
113.86
113.86
2,319,500
Oct 22, 2026
126.01
126.50
111.76
112.43
112.43
2,401,600
Oct 21, 2026
130.39
133.95
129.31
132.82
132.82
1,429,300
Oct 20, 2026
127.90
130.89
127.89
129.53
129.53
492,500
Oct 19, 2026
130.84
130.93
127.75
128.25
128.25
719,200
Oct 16, 2026
130.69
131.46
128.34
130.38
130.38
923,100
Oct 15, 2026
132.55
133.65
129.45
130.70
130.70
839,700
Oct 14, 2026
130.60
132.77
129.92
132.58
132.58
740,900
Oct 13, 2026
130.37
132.55
127.39
132.17
132.17
793,700
Oct 12, 2026
129.48
130.77
128.67
128.67
128.67
553,600
Oct 9, 2026
129.70
130.96
128.53
129.51
129.51
534,900
Oct 8, 2026
129.61
129.97
127.51
128.92
128.92
896,900
Oct 7, 2026
129.27
131.50
128.14
130.38
130.38
1,366,000
Oct 6, 2026
130.53
132.19
130.26
130.32
130.32
909,400
Oct 5, 2026
130.16
131.32
128.69
130.16
130.16
600,000
Oct 2, 2026
129.52
132.33
129.52
130.12
130.12
819,900
Oct 1, 2026
125.01
129.41
123.52
128.50
128.50
1,249,100
Sep 30, 2026
125.00
125.18
123.71
123.72
123.72
546,300
Sep 29, 2026
122.18
124.93
121.64
124.55
124.55
818,400
Sep 28, 2026
119.34
122.48
119.34
122.14
122.14
520,300
Sep 25, 2026
120.73
122.00
120.33
121.22
121.22
578,400
Sep 24, 2026
122.70
124.00
119.68
120.73
120.73
862,200
Sep 23, 2026
121.61
124.68
120.24
124.10
124.10
788,500
Sep 22, 2026
121.43
124.07
121.01
121.37
121.37
827,400
Sep 21, 2026
122.47
123.10
120.37
121.63
121.63
725,100
Sep 18, 2026
121.74
122.39
119.37
122.21
122.21
1,869,300
Sep 17, 2026
122.31
122.99
121.22
121.76
121.76
546,300
Sep 16, 2026
120.16
120.94
119.07
120.48
120.48
844,800
Sep 15, 2026
119.74
120.83
118.28
119.88
119.88
742,700
Sep 14, 2026
119.61
120.51
118.41
119.28
119.28
586,500
Sep 11, 2026
121.59
123.05
119.88
120.51
120.51
610,900
Sep 10, 2026
117.25
120.00
117.25
119.68
119.68
742,000
Sep 9, 2026
119.96
121.33
118.53
119.43
119.43
598,400
Sep 8, 2026
121.21
122.36
119.95
120.38
120.38
565,000
Sep 4, 2026
118.20
121.69
117.12
121.41
121.41
429,700
Sep 3, 2026
115.86
118.00
115.86
117.89
117.89
644,300
Sep 2, 2026
117.81
119.40
115.73
116.47
116.47
523,400
Sep 1, 2026
118.42
119.56
116.74
117.74
117.74
567,900
Aug 31, 2026
119.56
120.05
118.20
118.88
118.88
618,800
Aug 28, 2026
122.56
122.71
118.83
119.20
119.20
425,900
Aug 27, 2026
121.70
122.80
120.70
122.01
122.01
563,700
Aug 26, 2026
119.35
122.59
118.16
122.50
122.50
493,100
Aug 25, 2026
120.42
120.42
117.90
118.33
118.33
320,800
Aug 24, 2026
120.26
121.02
118.41
119.26
119.26
543,700
Aug 21, 2026
118.51
119.88
118.02
119.81
119.81
627,800
Aug 20, 2026
119.50
119.55
117.11
117.70
117.70
626,500
Aug 19, 2026
123.22
123.97
119.59
120.33
120.33
502,100
Aug 18, 2026
124.71
124.71
122.33
122.59
122.59
459,300
Aug 17, 2026
123.65
125.72
122.99
124.60
124.60
664,600
Aug 14, 2026
121.50
124.00
120.91
123.82
123.82
671,600
Aug 13, 2026
120.09
121.44
119.45
121.29
121.29
821,800
Aug 12, 2026
120.58
120.99
117.72
119.44
119.44
734,600
Aug 11, 2026
122.93
124.51
119.95
120.06
120.06
662,900
Aug 10, 2026
123.02
123.22
121.55
122.93
122.93
596,100
Aug 7, 2026
123.63
124.61
122.68
122.92
122.92
825,600
Aug 6, 2026
126.33
126.93
123.48
123.91
123.91
486,100
Aug 5, 2026
128.25
130.46
125.53
125.57
125.57
528,400
Aug 4, 2026
125.57
127.35
121.89
126.74
126.74
597,900
Aug 3, 2026
123.23
125.82
123.23
124.91
124.91
661,500
Jul 31, 2026
123.16
124.09
121.39
123.40
123.40
482,700
Jul 30, 2026
122.17
122.25
119.60
121.46
121.46
570,600
Jul 29, 2026
123.97
124.68
120.21
120.97
120.97
875,400
Jul 28, 2026
127.59
127.83
124.38
124.78
124.78
663,400
Jul 27, 2026
127.89
127.89
120.90
126.60
126.60
713,900
Jul 24, 2026
125.62
127.11
125.17
125.64
125.64
394,400
Jul 23, 2026
127.25
128.79
124.14
125.83
125.83
551,000
Jul 22, 2026
126.60
127.55
126.18
127.28
127.28
493,400
Jul 21, 2026
125.17
126.79
122.53
126.43
126.43
736,700
Jul 20, 2026
125.56
125.97
123.69
124.17
124.17
458,600
Jul 17, 2026
124.74
125.88
123.85
124.77
124.77
969,200
Jul 16, 2026
123.76
126.30
123.76
125.63
125.63
942,500
Jul 15, 2026
123.39
126.91
122.70
123.70
123.70
812,100
Jul 14, 2026
124.69
125.35
121.28
124.11
124.11
820,900
Jul 13, 2026
126.56
126.99
123.58
123.99
123.99
950,000
Jul 10, 2026
120.66
123.64
119.77
123.02
123.02
610,300
Jul 9, 2026
119.91
121.34
119.10
120.66
120.66
848,000
Jul 8, 2026
0.87
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 8, 2026
117.55
119.03
117.31
118.99
118.99
729,200
Jul 7, 2026
120.95
121.86
119.36
120.07
119.20
810,300
Jul 6, 2026
122.31
122.70
119.33
121.14
120.26
1,067,000
Jul 2, 2026
125.35
126.94
122.16
122.78
121.89
1,545,000
Jul 1, 2026
119.66
127.51
117.02
123.34
122.45
2,376,400
Jun 30, 2026
117.72
121.64
116.50
118.95
118.09
1,081,100
Jun 29, 2026
117.34
117.39
115.65
116.67
115.82
693,100
Jun 26, 2026
118.98
118.99
116.78
118.18
117.32
959,900
Jun 25, 2026
117.48
120.20
116.81
119.37
118.51
937,200
Jun 24, 2026
116.55
118.26
115.80
116.55
115.71
599,300
Jun 23, 2026
116.01
116.68
114.69
116.26
115.42
637,300
Jun 22, 2026
118.21
118.92
116.84
117.41
116.56
694,500
Jun 18, 2026
116.35
118.98
116.35
118.51
117.65
1,015,100
Jun 17, 2026
117.15
118.27
114.35
115.18
114.35
862,400
Jun 16, 2026
116.30
118.30
115.10
117.28
116.43
832,600
Jun 15, 2026
117.69
117.90
114.05
114.22
113.39
685,300
Jun 12, 2026
116.22
116.78
114.73
116.69
115.84
609,700
Jun 11, 2026
116.14
116.53
114.57
115.57
114.73
666,500
Jun 10, 2026
117.15
118.50
115.05
115.16
114.33
754,200
Jun 9, 2026
116.79
119.13
115.71
116.84
115.99
826,200
Jun 8, 2026
115.07
117.26
114.77
115.59
114.75
844,400
Jun 5, 2026
116.57
117.45
114.99
115.51
114.67
552,600
Jun 4, 2026
117.72
118.52
116.75
116.98
116.13
623,300
Jun 3, 2026
114.48
117.27
113.53
117.21
116.36
608,100
Jun 2, 2026
112.69
115.97
112.37
115.17
114.34
922,900
Jun 1, 2026
108.88
112.44
107.49
111.88
111.07
892,600
May 29, 2026
109.27
111.23
108.62
109.47
108.68
1,033,300
May 28, 2026
107.72
110.50
106.04
109.78
108.98
836,900
May 27, 2026
109.22
109.67
107.21
107.49
106.71
465,700
May 26, 2026
107.01
109.09
106.50
108.79
108.00
309,200
May 22, 2026
106.48
107.39
105.01
106.50
105.73
960,200
May 21, 2026
105.21
106.61
103.92
105.98
105.21
507,700
May 20, 2026
104.22
106.31
102.97
106.17
105.40
523,000
May 19, 2026
104.03
104.12
101.50
103.85
103.10
632,900
May 18, 2026
105.40
106.48
104.38
104.66
103.90
639,900
May 15, 2026
106.14
106.99
103.25
104.66
103.90
894,200
May 14, 2026
107.84
108.77
106.46
106.82
106.05
928,400
May 13, 2026
107.10
107.75
104.64
106.76
105.99
1,028,000
May 12, 2026
107.70
107.80
105.60
106.92
106.15
822,400
May 11, 2026
104.77
107.99
104.44
107.32
106.54
843,000
May 8, 2026
104.74
106.43
103.44
104.28
103.52
604,700
May 7, 2026
106.21
106.54
103.80
104.31
103.55
637,900
May 6, 2026
104.00
106.05
103.68
105.01
104.25
513,800
May 5, 2026
101.86
103.22
100.63
103.01
102.26
491,200
May 4, 2026
102.06
102.41
101.04
101.20
100.47
365,600
May 1, 2026
102.53
102.86
101.05
102.63
101.89
638,100
Apr 30, 2026
101.10
103.41
100.00
102.27
101.53
740,500
Apr 29, 2026
103.06
103.46
100.23
100.75
100.02
789,900
Apr 28, 2026
103.82
105.09
102.26
102.89
102.14
773,300
Apr 27, 2026
100.79
104.50
100.68
104.17
103.42
1,446,100
Apr 24, 2026
97.74
98.20
97.00
97.83
97.12
551,600
Apr 23, 2026
95.71
98.88
95.71
98.06
97.35
602,800
Apr 22, 2026
97.50
97.91
95.68
96.67
95.97
485,600
Apr 21, 2026
97.33
98.17
96.55
97.12
96.42
456,000
Apr 20, 2026
97.32
97.85
96.41
97.13
96.43
452,800
Apr 17, 2026
94.58
98.13
94.58
97.52
96.81
697,500
Apr 16, 2026
94.40
95.48
93.90
94.17
93.49
345,100
Apr 15, 2026
95.02
96.05
93.63
94.71
94.02
385,900
Apr 14, 2026
95.15
96.18
94.72
95.78
95.09
401,400
Apr 13, 2026
95.21
95.43
93.50
95.37
94.68
555,100
Apr 10, 2026
96.36
96.90
94.86
95.48
94.79
457,400
Apr 9, 2026
95.28
96.85
94.34
96.13
95.43
618,500
Apr 8, 2026
0.87
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 8, 2026
91.62
95.70
91.13
95.58
94.89
792,100
Apr 7, 2026
90.45
92.76
89.28
90.71
89.19
582,400
Apr 6, 2026
89.78
91.35
89.19
90.69
89.17
486,100
Apr 2, 2026
92.07
94.30
90.07
90.32
88.81
1,015,800
Apr 1, 2026
88.58
92.63
87.48
91.55
90.01
1,049,700
Mar 31, 2026
88.94
93.38
88.94
92.27
90.72
838,900
Mar 30, 2026
91.00
91.35
89.49
89.97
88.46
429,800
Mar 27, 2026
90.04
90.98
87.59
90.30
88.79
467,800
Mar 26, 2026
91.44
92.94
89.20
89.48
87.98
527,100
Mar 25, 2026
91.32
91.97
89.20
91.90
90.36
661,100
Mar 24, 2026
87.31
90.74
86.19
90.52
89.00
783,200
Mar 23, 2026
87.60
89.78
85.54
87.11
85.65
739,900
Mar 20, 2026
86.24
87.17
85.15
85.72
84.28
1,846,900
Mar 19, 2026
87.42
87.56
85.99
86.88
85.42
442,600
Mar 18, 2026
89.51
90.31
87.85
87.94
86.47
563,500
Mar 17, 2026
89.96
90.84
87.64
90.06
88.55
424,100
Mar 16, 2026
90.54
92.00
89.41
89.44
87.94
588,600
Mar 13, 2026
90.90
91.96
89.27
91.23
89.70
513,100
Mar 12, 2026
91.63
93.99
90.23
90.26
88.75
880,800
Mar 11, 2026
89.41
92.53
88.33
92.44
90.89
887,500
Mar 10, 2026
89.82
91.40
88.85
90.14
88.63
538,700
Mar 9, 2026
90.27
90.34
87.12
90.15
88.64
552,600
Mar 6, 2026
91.34
91.90
89.68
91.41
89.88
608,200
Mar 5, 2026
93.41
95.18
92.03
92.58
91.03
1,018,000
Mar 4, 2026
93.19
93.28
91.48
91.54
90.01
657,800
Mar 3, 2026
91.84
93.02
90.09
92.90
91.34
619,100
Mar 2, 2026
93.39
94.88
91.83
94.08
92.50
664,200
Feb 27, 2026
93.31
93.95
92.06
93.84
92.27
687,200
Feb 26, 2026
93.88
94.08
92.02
93.31
91.75
440,200
Feb 25, 2026
93.70
94.25
91.96
93.07
91.51
351,800
Feb 24, 2026
92.17
94.32
91.98
93.68
92.11
306,100
Feb 23, 2026
93.36
94.07
91.09
91.83
90.29
350,500
Feb 20, 2026
93.74
94.29
91.66
93.86
92.29
680,600
Feb 19, 2026
93.12
93.93
92.69
93.87
92.30
350,100
Feb 18, 2026
93.44
94.19
92.77
93.58
92.01
283,200
Feb 17, 2026
93.12
94.15
92.72
93.47
91.90
532,300
Feb 13, 2026
92.30
94.15
91.71
94.04
92.46
440,200
Feb 12, 2026
95.62
96.99
91.95
92.04
90.50
891,100
Feb 11, 2026
95.15
96.81
93.95
95.00
93.41
471,500
Feb 10, 2026
94.26
95.19
93.64
94.39
92.81
560,200
Feb 9, 2026
95.40
95.55
92.86
94.18
92.60
539,800
Feb 6, 2026
93.50
96.51
93.50
95.56
93.96
907,700
Feb 5, 2026
93.38
95.49
92.85
94.95
93.36
1,092,900
Feb 4, 2026
92.67
95.60
92.26
93.97
92.39
1,592,900
Feb 3, 2026
87.70
91.22
87.70
91.18
89.65
1,040,700
Feb 2, 2026
84.34
88.46
84.30
88.36
86.88
755,900
Jan 30, 2026
83.65
84.59
82.84
84.34
82.93
819,700
Jan 29, 2026
84.26
84.60
83.08
84.25
82.84
694,100
Jan 28, 2026
83.53
84.11
83.19
83.48
82.08
405,100
Jan 27, 2026
83.90
84.05
82.30
83.59
82.19
631,000
Jan 26, 2026
86.03
86.03
84.02
84.23
82.82
636,600
Jan 23, 2026
87.75
87.75
85.03
85.77
84.33
447,400
Jan 22, 2026
87.55
88.01
87.00
87.80
86.33
496,300
Jan 21, 2026
86.17
87.95
85.96
87.37
85.91
522,500
Jan 20, 2026
83.50
85.88
83.09
85.57
84.14
661,300
Jan 16, 2026
85.38
85.81
84.24
84.76
83.34
941,700
Jan 15, 2026
85.01
87.57
84.77
86.13
84.69
865,800
Jan 14, 2026
0.87
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 14, 2026
83.48
85.00
82.99
84.67
83.25
679,600
Jan 13, 2026
83.95
84.74
83.65
84.18
81.91
751,700
Jan 12, 2026
84.36
84.64
83.38
83.61
81.36
913,800
Jan 9, 2026
84.21
85.36
83.48
84.43
82.16
672,400
Jan 8, 2026
80.82
84.42
80.42
83.92
81.66
1,425,400
Jan 7, 2026
82.36
84.85
78.80
81.08
78.90
2,626,000
Jan 6, 2026
85.24
86.42
83.85
84.94
82.65
1,390,300
Jan 5, 2026
85.58
88.54
85.58
86.22
83.90
932,400
Jan 2, 2026
83.16
86.32
83.16
85.84
83.53
714,800
Dec 31, 2025
86.10
86.10
84.06
84.10
81.84
449,900
Dec 30, 2025
86.54
87.00
86.05
86.19
83.87
407,500
Dec 29, 2025
87.50
87.84
86.37
86.69
84.36
309,400
Dec 26, 2025
87.12
87.56
86.81
87.42
85.07
268,100
Dec 24, 2025
87.00
87.32
86.56
87.03
84.69
190,300
Dec 23, 2025
87.34
87.56
86.84
87.00
84.66
375,000
Dec 22, 2025
86.19
87.24
86.19
87.16
84.81
375,800
Dec 19, 2025
85.91
86.90
85.91
86.38
84.05
1,035,500
Dec 18, 2025
86.48
86.54
85.37
86.25
83.93
650,100
Dec 17, 2025
85.25
86.99
85.11
86.10
83.78
442,800
Dec 16, 2025
86.14
86.34
84.99
85.76
83.45
572,200
Dec 15, 2025
87.01
87.20
85.14
85.74
83.43
537,300
Dec 12, 2025
88.14
88.64
85.63
86.74
84.40
618,700
Dec 11, 2025
84.93
86.63
84.20
86.60
84.27
725,200
Dec 10, 2025
81.18
84.76
81.18
84.29
82.02
829,400
Dec 9, 2025
81.57
83.23
81.04
81.14
78.95
567,000
Dec 8, 2025
82.52
83.09
81.75
81.93
79.72
521,500
Dec 5, 2025
82.18
83.21
81.63
82.93
80.70
491,400
Dec 4, 2025
82.79
83.42
81.89
82.44
80.22
780,400
Dec 3, 2025
86.17
86.25
81.74
82.82
80.59
1,152,800
Dec 2, 2025
86.55
86.55
85.23
85.82
83.51
541,700
Dec 1, 2025
88.13
88.13
84.75
86.16
83.84
945,300
Nov 28, 2025
89.76
89.76
88.62
88.96
86.56
144,400
Nov 26, 2025
87.86
89.92
87.86
89.34
86.93
366,400
Nov 25, 2025
87.52
88.60
87.03
88.41
86.03
390,800
Nov 24, 2025
87.64
88.00
86.61
86.99
84.65
725,700
Nov 21, 2025
84.38
88.35
83.58
88.10
85.73
1,017,400
Nov 20, 2025
85.40
85.77
82.99
83.51
81.26
471,000
Nov 19, 2025
85.78
85.78
84.13
84.76
82.48
568,900
Nov 18, 2025
85.48
86.82
84.67
85.10
82.81
1,104,900
Nov 17, 2025
88.14
88.72
84.75
85.76
83.45
806,900
Nov 14, 2025
89.04
89.40
86.43
86.64
84.31
809,500
Nov 13, 2025
89.30
90.85
89.30
89.66
87.25
842,700
Nov 12, 2025
0.87
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 12, 2025
88.43
90.00
88.43
89.44
87.03
715,000
Nov 11, 2025
88.50
90.00
88.31
89.27
86.02
570,000
Nov 10, 2025
88.14
89.61
87.58
88.34
85.12
571,900
Nov 7, 2025
85.55
88.09
85.41
88.03
84.82
626,400
Nov 6, 2025
86.74
87.23
85.42
85.59
82.47
437,100
Nov 5, 2025
86.55
87.57
85.88
86.68
83.52
397,500
Nov 4, 2025
85.09
87.00
85.09
86.42
83.27
706,900
Nov 3, 2025
84.14
84.83
83.17
84.79
81.70
467,200
Oct 31, 2025
84.84
85.35
84.28
84.91
81.82
573,000
