MSM
MSC INDL DIRECT-A (MSM)
NYSE
$124.87+$1.47 (+1.19%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $6.9B
    Market Cap
  • 50.33%
    1-Year Change
  • Industrial Distribution
    Industry
  • 1 Month
    +4.50%
    Low Price$118.99
    High Price$127.28
  • 3 Months
    +21.54%
    Low Price$102.26
    High Price$127.28
  • 1 Year
    +50.33%
    Low Price$78.90
    High Price$127.28
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
123.16
124.09
121.39
123.40
+1.60%
482,872
07/30/2026
122.17
122.25
119.60
121.46
+0.41%
570,570
07/29/2026
123.97
124.68
120.21
120.97
-3.05%
875,412
07/28/2026
127.59
127.83
124.38
124.78
-1.44%
663,301
07/27/2026
127.89
127.89
120.90
126.60
+0.76%
713,936
07/24/2026
125.62
127.11
125.17
125.64
-0.15%
394,406
07/23/2026
127.25
128.79
124.14
125.83
-1.14%
550,985
07/22/2026
126.60
127.55
126.18
127.28
+0.67%
493,416
07/21/2026
125.17
126.79
122.53
126.43
+1.82%
736,712
07/20/2026
125.56
125.97
123.69
124.17
-0.48%
458,585
07/17/2026
124.74
125.88
123.85
124.77
-0.68%
969,163
07/16/2026
123.76
126.30
123.76
125.63
+1.56%
942,523
07/15/2026
123.39
126.91
122.70
123.70
-0.33%
812,068
07/14/2026
124.69
125.35
121.28
124.11
+0.10%
820,949
07/13/2026
126.56
126.99
123.58
123.99
+0.79%
950,007
07/10/2026
120.66
123.64
119.77
123.02
+1.96%
610,278
07/09/2026
119.91
121.34
119.10
120.66
+1.40%
848,020
07/08/2026
117.55
119.03
117.31
118.99
-0.18%
729,208
07/08/2026
$0.87 Dividend
07/07/2026
120.07
120.98
118.50
119.20
-0.88%
810,466
07/06/2026
121.42
121.81
118.47
120.26
-1.34%
1,067,028
07/02/2026
124.44
126.02
121.27
121.89
-0.45%
1,545,049
07/01/2026
118.79
126.59
116.17
122.45
+3.69%
2,375,692
07/01/2026
$1.43 Earnings
06/30/2026
116.87
120.76
115.66
118.09
+1.95%
1,081,485
06/29/2026
116.49
116.54
114.81
115.82
-1.28%
693,134
06/26/2026
118.12
118.12
115.93
117.32
-1.00%
960,019
06/25/2026
116.63
119.32
115.96
118.51
+2.42%
937,237
06/24/2026
115.71
117.40
114.96
115.71
+0.25%
599,322
06/23/2026
115.17
115.83
113.86
115.42
-0.98%
637,306
06/22/2026
117.35
118.06
115.99
116.56
-0.93%
694,541
06/18/2026
115.51
118.12
115.51
117.65
+2.89%
1,015,078
06/17/2026
116.30
117.41
113.52
114.35
-1.79%
862,411
06/16/2026
115.46
117.44
114.27
116.43
+2.68%
832,639
06/15/2026
116.84
117.05
113.22
113.39
-2.12%
685,276
06/12/2026
115.38
115.93
113.90
115.84
+0.97%
609,726
06/11/2026
115.30
115.68
113.74
114.73
+0.36%
666,512
06/10/2026
116.30
117.64
114.22
114.33
-1.44%
754,168
06/09/2026
115.94
118.27
114.87
115.99
+1.08%
826,215
06/08/2026
114.24
116.41
113.93
114.75
+0.07%
844,383
06/05/2026
115.73
116.60
114.16
114.67
-1.26%
552,551
06/04/2026
116.87
117.66
115.90
116.13
-0.20%
623,310
06/03/2026
113.65
116.42
112.71
116.36
+1.77%
608,073
06/02/2026
111.87
115.12
111.55
114.34
+2.94%
922,907
06/01/2026
108.09
111.63
106.71
111.07
+2.20%
892,596
05/29/2026
108.48
110.42
107.83
108.68
-0.28%
1,033,317
05/28/2026
106.94
109.70
105.27
108.98
+2.13%
836,862
05/27/2026
108.43
108.88
106.43
106.71
-1.19%
465,663
05/26/2026
106.23
108.30
105.73
108.00
+2.15%
309,153
05/22/2026
105.71
106.61
104.24
105.73
+0.49%
960,187
05/21/2026
104.45
105.83
103.17
105.21
-0.18%
507,686
05/20/2026
103.46
105.54
102.22
105.40
+2.23%
522,946
05/19/2026
103.28
103.37
100.76
103.10
-0.77%
632,886
05/18/2026
104.64
105.71
103.62
103.90
0.00%
639,908
05/15/2026
105.37
106.21
102.50
103.90
-2.02%
894,224
05/14/2026
107.06
107.98
105.69
106.05
+0.06%
928,432
05/13/2026
106.32
106.97
103.88
105.99
-0.15%
1,028,014
05/12/2026
106.92
107.02
104.83
106.15
-0.37%
822,447
05/11/2026
104.01
107.21
103.68
106.54
+2.92%
843,049
05/08/2026
103.98
105.66
102.69
103.52
-0.03%
604,735
05/07/2026
105.44
105.77
103.05
103.55
-0.67%
637,940
05/06/2026
103.25
105.28
102.92
104.25
+1.94%
513,751
05/05/2026
101.12
102.47
99.90
102.26
+1.79%
491,249
05/04/2026
101.32
101.67
100.30
100.47
-1.39%
365,567
05/01/2026
101.79
102.11
100.32
101.89
+0.35%
638,143
04/30/2026
100.37
102.66
99.28
101.53
+1.51%
740,472
04/29/2026
102.31
102.71
99.50
100.02
-2.08%
789,910
04/28/2026
103.06
104.33
101.52
102.14
-1.23%
773,240
04/27/2026
100.06
103.74
99.95
103.42
+6.48%
1,446,142
04/24/2026
97.03
97.49
96.30
97.12
-0.23%
551,636
04/23/2026
95.02
98.16
95.02
97.35
+1.44%
602,766
04/22/2026
96.79
97.20
94.99
95.97
-0.46%
485,558
04/21/2026
96.62
97.46
95.85
96.42
-0.01%
456,030
04/20/2026
96.61
97.14
95.71
96.43
-0.40%
452,838
04/17/2026
93.89
97.42
93.89
96.81
+3.56%
697,498
04/16/2026
93.72
94.79
93.22
93.49
-0.57%
345,143
04/15/2026
94.33
95.35
92.95
94.02
-1.12%
385,946
04/14/2026
94.46
95.48
94.03
95.09
+0.43%
401,402
04/13/2026
94.52
94.74
92.82
94.68
-0.12%
555,053
04/10/2026
95.66
96.20
94.17
94.79
-0.68%
457,412
04/09/2026
94.59
96.15
93.66
95.43
+0.58%
618,474
04/08/2026
90.96
95.01
90.47
94.89
+6.39%
792,133
04/08/2026
$0.87 Dividend
04/07/2026
88.93
91.20
87.78
89.19
+0.02%
582,446
04/06/2026
88.27
89.82
87.69
89.17
+0.41%
486,122
04/02/2026
90.53
92.72
88.56
88.81
-1.34%
1,015,872
04/01/2026
87.09
91.08
86.01
90.01
-0.78%
1,049,719
04/01/2026
$0.82 Earnings
03/31/2026
87.45
91.81
87.45
90.72
+2.56%
838,920
03/30/2026
89.47
89.82
87.99
88.46
-0.37%
429,773
03/27/2026
88.53
89.45
86.12
88.79
+0.92%
467,828
03/26/2026
89.91
91.38
87.70
87.98
-2.63%
527,063
03/25/2026
89.79
90.43
87.70
90.36
+1.52%
661,111
03/24/2026
85.85
89.22
84.74
89.00
+3.91%
783,233
03/23/2026
86.13
88.27
84.11
85.65
+1.62%
739,927
03/20/2026
84.79
85.71
83.72
84.28
-1.34%
1,846,959
03/19/2026
85.95
86.09
84.55
85.42
-1.21%
442,578
03/18/2026
88.01
88.80
86.38
86.47
-2.35%
563,504
03/17/2026
88.45
89.32
86.17
88.55
+0.69%
424,121
03/16/2026
89.02
90.46
87.91
87.94
-1.96%
588,578