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

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	76.76	76.76	74.79	76.48	653,586	76.48
4/29/2025	76.59	77.34	76.17	76.99	506,164	76.99
4/28/2025	77.97	78.42	75.98	77.07	298,597	77.07
4/25/2025	77.63	78.02	77.11	77.63	300,604	77.63
4/24/2025	76.42	78.09	75.78	78.00	529,643	78.00
4/23/2025	77.73	78.50	75.76	76.23	645,398	76.23
4/22/2025	76.81	77.54	75.33	76.06	865,314	76.06
4/21/2025	76.59	77.08	75.48	75.93	551,051	75.93
4/17/2025	75.82	77.55	75.59	77.31	545,589	77.31
4/16/2025	76.44	76.98	74.89	75.84	584,197	75.84
4/15/2025	77.52	78.99	76.55	77.04	550,274	77.04
4/14/2025	78.08	78.49	76.86	77.98	777,160	77.98
4/11/2025	75.51	77.88	74.08	77.71	1,123,029	77.71
4/10/2025	75.27	76.19	73.09	75.72	724,652	75.72
4/09/2025	68.56	75.42	68.11	75.18	724,779	75.18
4/08/2025	71.93	74.01	69.52	70.17	952,552	69.32
4/07/2025	69.25	72.74	68.10	70.15	1,202,081	69.30
4/04/2025	73.14	73.15	70.13	71.22	986,618	70.36
4/03/2025	77.09	77.35	72.73	75.16	1,376,875	74.25
4/02/2025	76.86	79.57	76.76	79.28	987,330	78.32
4/01/2025	77.41	78.43	76.80	77.82	665,159	76.88
3/31/2025	77.06	78.48	76.02	77.67	572,113	76.73
3/28/2025	80.18	80.45	77.45	77.69	578,198	76.75
3/27/2025	80.04	80.76	79.16	80.48	578,932	79.51
3/26/2025	79.37	80.65	79.37	79.86	590,643	78.89
3/25/2025	80.24	80.58	78.68	79.15	487,137	78.19
3/24/2025	78.71	80.13	78.71	80.10	554,205	79.13
3/21/2025	77.39	77.91	76.93	77.54	1,994,185	76.60
3/20/2025	78.20	79.66	78.07	78.19	526,987	77.24
3/19/2025	78.28	79.36	78.00	79.16	397,753	78.20
3/18/2025	76.94	78.65	76.63	77.99	443,124	77.05
3/17/2025	76.83	78.36	76.83	77.50	470,171	76.56
3/14/2025	75.09	77.22	74.94	77.00	468,704	76.07
3/13/2025	75.91	76.56	74.32	74.45	562,889	73.55
3/12/2025	78.54	78.78	75.79	76.17	489,668	75.25
3/11/2025	80.60	80.98	77.94	78.49	398,978	77.54
3/10/2025	81.91	84.18	80.62	80.69	523,174	79.71
3/07/2025	79.69	82.74	79.69	82.20	632,953	81.20
3/06/2025	77.64	80.55	77.14	80.19	473,758	79.22
3/05/2025	77.55	78.61	76.46	77.78	433,618	76.84
3/04/2025	77.62	79.21	76.49	77.03	709,706	76.10
3/03/2025	80.62	81.39	78.18	78.36	579,879	77.41
2/28/2025	79.77	80.51	78.85	80.36	517,664	79.39
2/27/2025	78.01	79.56	77.75	79.51	424,074	78.55
2/26/2025	78.61	79.25	78.03	78.21	324,552	77.26
2/25/2025	79.46	80.04	77.87	78.43	503,657	77.48
2/24/2025	80.74	80.74	78.98	79.08	415,612	78.12
2/21/2025	83.62	83.67	80.11	80.71	1,210,220	79.73
2/20/2025	82.50	83.31	81.14	83.04	488,295	82.03
2/19/2025	81.73	82.94	81.73	82.73	372,839	81.73
2/18/2025	81.59	82.89	81.19	82.47	263,392	81.47
2/14/2025	82.31	83.00	80.49	81.45	480,956	80.46
2/13/2025	81.36	82.31	81.18	81.98	320,873	80.99
2/12/2025	80.20	81.40	80.16	81.05	338,803	80.07
2/11/2025	80.20	81.92	80.03	81.25	306,457	80.27
2/10/2025	80.82	80.96	79.69	80.56	441,751	79.58
2/07/2025	80.72	80.79	80.00	80.22	373,907	79.25
2/06/2025	80.57	81.06	80.02	80.72	516,593	79.74
2/05/2025	80.16	80.69	79.18	80.57	475,946	79.59
2/04/2025	79.50	80.58	79.50	80.44	552,546	79.47
2/03/2025	78.70	80.28	78.45	79.31	434,259	78.35