MSC Industrial Direct Company, Inc. Common Stock (MSM)

Historical Prices For MSC Industrial Direct Company, Inc. Common Stock (MSM)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	91.36	91.36	87.30	88.00	790,188	88.00
10/23/2025	90.03	91.79	87.39	89.73	1,585,732	89.73
10/22/2025	88.12	88.76	86.85	87.04	1,220,005	87.04
10/21/2025	86.62	88.91	86.62	88.03	429,133	88.03
10/20/2025	86.46	87.61	86.46	86.93	553,063	86.93
10/17/2025	85.64	86.46	85.04	85.90	414,231	85.90
10/16/2025	85.65	85.89	84.88	85.43	466,594	85.43
10/15/2025	87.27	87.27	84.20	85.28	939,000	85.28
10/14/2025	84.75	87.56	84.46	86.97	677,778	86.97
10/13/2025	85.99	86.77	85.25	85.82	667,615	85.82
10/10/2025	89.11	89.44	85.42	85.68	449,206	85.68
10/09/2025	89.71	90.07	88.43	88.59	354,024	88.59
10/08/2025	87.63	90.22	89.53	89.53	559,324	89.53
10/07/2025	92.22	92.43	89.63	90.24	376,027	90.24
10/06/2025	92.17	92.84	91.72	92.10	466,507	92.10
10/03/2025	91.98	92.93	91.25	91.99	523,676	91.99
10/02/2025	91.03	92.02	90.91	91.97	389,910	91.97
10/01/2025	91.46	92.06	90.95	91.24	435,547	91.24
9/30/2025	90.86	92.41	90.27	92.14	577,671	92.14
9/29/2025	91.58	91.58	90.45	90.84	357,839	90.84
9/26/2025	89.28	90.99	89.27	90.93	488,965	90.93
9/25/2025	88.72	90.52	88.42	89.20	830,443	89.20
9/24/2025	90.78	91.19	88.81	88.92	538,226	88.92
9/23/2025	91.34	92.27	90.50	90.86	378,193	90.86
9/22/2025	90.78	91.22	90.18	90.85	626,728	90.85
9/19/2025	93.00	93.30	90.72	90.99	1,231,738	90.99
9/18/2025	91.46	93.15	91.01	92.83	426,363	92.83
9/17/2025	92.39	93.37	90.91	91.24	400,903	91.24
9/16/2025	92.19	92.64	90.67	91.82	349,194	91.82
9/15/2025	91.59	92.20	90.83	91.87	388,042	91.87
9/12/2025	92.14	92.19	91.19	91.35	343,057	91.35
9/11/2025	91.60	92.76	90.82	92.30	387,816	92.30
9/10/2025	91.27	92.50	91.14	91.60	411,438	91.60
9/09/2025	92.36	92.56	91.36	91.88	520,319	91.88
9/08/2025	92.49	94.31	91.78	92.90	819,732	92.90
9/05/2025	92.76	93.11	91.36	92.27	606,372	92.27
9/04/2025	90.60	92.67	90.32	92.66	490,291	92.66
9/03/2025	89.05	90.35	88.60	90.29	545,947	90.29
9/02/2025	89.37	89.98	88.48	89.22	541,574	89.22
8/29/2025	91.03	91.61	89.36	90.23	468,213	90.23
8/28/2025	92.00	92.00	90.38	90.97	413,173	90.97
8/27/2025	90.87	91.85	90.81	91.71	395,001	91.71
8/26/2025	90.65	91.73	90.52	91.14	649,287	91.14
8/25/2025	90.33	91.00	90.21	90.66	237,358	90.66
8/22/2025	87.18	90.95	87.18	90.83	333,090	90.83
8/21/2025	87.67	87.74	86.67	86.91	291,457	86.91
8/20/2025	88.65	88.98	87.36	87.67	425,265	87.67
8/19/2025	87.24	89.88	87.24	89.06	595,758	89.06
8/18/2025	87.02	87.43	86.07	87.03	326,642	87.03
8/15/2025	87.79	87.99	86.56	86.86	355,748	86.86
8/14/2025	87.95	88.12	87.17	87.58	225,598	87.58
8/13/2025	86.46	88.95	86.46	88.83	286,903	88.83
8/12/2025	85.12	86.53	84.89	86.39	383,180	86.39
8/11/2025	86.14	86.41	84.34	84.90	274,048	84.90
8/08/2025	86.51	86.78	85.71	86.10	342,279	86.10
8/07/2025	86.33	86.48	85.27	86.00	348,029	86.00
8/06/2025	85.98	86.04	85.20	85.62	349,718	85.62
8/05/2025	85.45	86.25	85.03	86.11	320,398	86.11
8/04/2025	85.29	85.99	84.95	85.45	358,618	85.45
8/01/2025	85.00	85.51	83.96	85.19	477,635	85.19
7/31/2025	86.18	87.81	86.18	86.62	607,802	86.62
7/30/2025	87.63	88.23	86.21	87.05	811,477	87.05
7/29/2025	88.43	88.84	86.75	87.29	601,374	87.29
7/28/2025	87.35	88.21	86.71	87.80	457,360	87.80