Get the Stockscreener App
93.22
0.01%
-0.01
MSC Industrial Direct Co., Inc. Stock (MSM) Price History
The historical daily chart and data for MSC Industrial Direct Co., Inc. stock (MSM), adjusted for splits and dividends, show that the latest closing stock price as of April 26, 2024, is $93.22.
- MSC Industrial Direct Co., Inc. all-time high stock price is $105.77, occurred on October 17, 2023.
- The lowest MSC Industrial Direct Co., Inc. stock price recorded was $44.93 on March 23, 2020. Since then, MSC Industrial Direct Co., Inc.'s stock price has risen over 107.48% to $93.22 now.
- The 52-week high stock price for MSM is $105.77, representing a 13.46% increase from the current share price, occurred on October 17, 2023.
- The 52-week low stock price for MSM is $88.77, indicating a -4.77% decrease from the current share price, occurred on May 04, 2023.
- The closing price of MSC Industrial Direct Co., Inc. (MSM) stock in the beginning of 2023 was $83.96. The stock closed the year at $81.70, a loss of over -2.69% for the year.
The table below shows more information about MSM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $93.92 | $92.92 | $1.00 | 354,788.0 | -0.01% |
| Apr 25, 2024 | $93.72 | $92.11 | $1.61 | 240,345.0 | -0.20% |
| Apr 24, 2024 | $93.69 | $92.44 | $1.25 | 356,658.0 | +0.17% |
| Apr 23, 2024 | $94.13 | $92.58 | $1.55 | 407,437.0 | +0.77% |
| Apr 22, 2024 | $93.19 | $92.19 | $1.00 | 301,643.0 | +0.10% |
| Apr 19, 2024 | $92.55 | $91.29 | $1.26 | 536,380.0 | +1.12% |
| Apr 18, 2024 | $91.90 | $90.77 | $1.13 | 274,843.0 | +0.37% |
| Apr 17, 2024 | $92.19 | $90.90 | $1.28 | 414,321.0 | -0.28% |
| Apr 16, 2024 | $92.55 | $90.64 | $1.91 | 621,052.0 | -1.17% |
| Apr 15, 2024 | $93.89 | $91.95 | $1.94 | 407,713.0 | -0.26% |
| Apr 12, 2024 | $92.81 | $91.73 | $1.08 | 452,669.0 | -0.22% |
| Apr 11, 2024 | $93.09 | $91.97 | $1.12 | 527,123.0 | -0.04% |
| Apr 10, 2024 | $94.05 | $92.18 | $1.87 | 692,617.0 | -1.81% |
| Apr 09, 2024 | $95.13 | $93.36 | $1.77 | 309,613.0 | +0.23% |
| Apr 08, 2024 | $95.88 | $94.36 | $1.52 | 425,184.0 | -1.21% |
| Apr 05, 2024 | $96.13 | $94.94 | $1.19 | 677,403.0 | +0.07% |
| Apr 04, 2024 | $96.01 | $95.00 | $1.01 | 490,373.0 | +0.41% |
| Apr 03, 2024 | $95.51 | $93.94 | $1.57 | 569,635.0 | +0.45% |
| Apr 02, 2024 | $96.28 | $94.24 | $2.04 | 662,894.0 | -1.32% |
| Apr 01, 2024 | $96.75 | $94.21 | $2.54 | 860,053.0 | -1.12% |
| Mar 28, 2024 | $99.89 | $96.40 | $3.49 | 938,314.0 | -2.49% |
MSC Industrial Direct Co., Inc. Stock (MSM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of MSC Industrial Direct Co., Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MSM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of MSC Industrial Direct Co., Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
MSC Industrial Direct Co., Inc. Stock (MSM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $96.75 | $90.64 | $6.11 | 9,937,532.0 | -3.94% |
| Mar, 2024 | $104.8 | $95.39 | $9.37 | 10,605,775.0 | -3.86% |
| Feb, 2024 | $101.6 | $96.03 | $5.56 | 7,162,616.0 | +2.29% |
| Jan, 2024 | $101.6 | $90.86 | $10.70 | 11,245,035.0 | -2.55% |
MSC Industrial Direct Co., Inc. Stock (MSM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $104.2 | $96.51 | $7.74 | 7,108,313.0 | +3.94% |
| Nov, 2023 | $101.0 | $93.76 | $7.24 | 7,680,285.0 | +2.82% |
| Oct, 2023 | $105.8 | $91.23 | $14.54 | 11,181,254.0 | -3.46% |
| Sep, 2023 | $102.8 | $93.97 | $8.80 | 8,771,740.0 | -3.83% |
| Aug, 2023 | $104.0 | $97.75 | $6.20 | 8,046,809.0 | +1.13% |
| Jul, 2023 | $100.9 | $93.47 | $7.46 | 8,451,142.0 | +5.92% |
| Jun, 2023 | $98.37 | $89.24 | $9.13 | 9,777,673.0 | +5.96% |
| May, 2023 | $94.06 | $88.77 | $5.30 | 6,442,519.0 | -0.89% |
| Apr, 2023 | $91.79 | $83.04 | $8.75 | 9,262,349.0 | +8.01% |
| Mar, 2023 | $86.62 | $77.99 | $8.64 | 6,810,893.0 | -0.62% |
| Feb, 2023 | $90.04 | $82.24 | $7.80 | 6,563,701.0 | +2.20% |
| Jan, 2023 | $82.90 | $76.75 | $6.15 | 7,833,066.0 | +1.22% |
MSC Industrial Direct Co., Inc. Stock (MSM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $86.33 | $81.09 | $5.24 | 6,199,399.0 | -4.81% |
| Nov, 2022 | $86.30 | $80.89 | $5.41 | 6,445,851.0 | +3.43% |
| Oct, 2022 | $83.38 | $72.97 | $10.41 | 7,925,508.0 | +13.97% |
| Sep, 2022 | $81.03 | $71.33 | $9.70 | 7,011,617.0 | -8.08% |
| Aug, 2022 | $87.00 | $78.79 | $8.20 | 6,960,992.0 | -4.17% |
| Jul, 2022 | $82.77 | $71.69 | $11.08 | 6,885,449.0 | +10.05% |
| Jun, 2022 | $86.17 | $72.30 | $13.87 | 8,643,758.0 | -11.56% |
| May, 2022 | $85.39 | $78.08 | $7.31 | 9,914,462.0 | +2.50% |
| Apr, 2022 | $87.99 | $82.59 | $5.40 | 7,223,513.0 | -2.76% |
| Mar, 2022 | $87.09 | $75.84 | $11.25 | 12,637,606.0 | +9.98% |
| Feb, 2022 | $84.62 | $74.20 | $10.42 | 7,866,045.0 | -5.10% |
| Jan, 2022 | $85.92 | $79.08 | $6.84 | 8,962,705.0 | -2.88% |
1.48%
0.08%
Cap:
|
Volume (24h):