MSM
MSC INDL DIRECT-A (MSM)
NYSE
$117.87-$1.56 (-1.31%)
Price as of Nov 13, 2026 12:43 PM EST
  • $6.7B
    Market Cap
  • 37.92%
    1-Year Change
  • Industrial Distribution
    Industry
  • 1 Month
    -6.48%
    Low Price$110.12
    High Price$131.83
  • 3 Months
    +0.74%
    Low Price$110.12
    High Price$131.83
  • 1 Year
    +37.92%
    Low Price$78.31
    High Price$131.83
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
120.46
121.89
119.24
119.43
-1.19%
490,825
11/11/2026
121.45
121.55
119.62
120.87
+1.32%
362,071
11/10/2026
117.97
120.03
116.93
119.30
+0.79%
716,739
11/10/2026
$0.89 Dividend
11/09/2026
114.31
119.50
113.39
118.37
+5.29%
915,860
11/06/2026
111.26
112.69
109.57
112.42
+2.09%
962,222
11/05/2026
113.91
116.19
109.47
110.12
-4.40%
1,057,104
11/04/2026
120.20
121.42
114.48
115.19
-3.52%
882,965
11/03/2026
119.28
121.06
118.85
119.40
+0.57%
915,203
11/02/2026
121.43
122.78
118.55
118.73
-1.16%
706,969
10/30/2026
120.99
122.32
119.72
120.12
-1.55%
741,960
10/29/2026
122.17
123.52
121.34
122.00
+0.27%
793,545
10/28/2026
119.43
122.19
119.26
121.68
+3.56%
1,058,006
10/27/2026
117.83
118.47
116.39
117.50
-0.29%
1,198,414
10/26/2026
115.64
119.98
114.88
117.83
+4.27%
1,551,970
10/23/2026
113.68
116.86
111.99
113.01
+1.27%
2,320,007
10/22/2026
125.07
125.56
110.93
111.59
-15.35%
2,401,605
10/22/2026
$1.45 Earnings
10/21/2026
129.42
132.95
128.35
131.83
+2.54%
1,429,314
10/20/2026
126.95
129.91
126.94
128.56
+1.00%
492,534
10/19/2026
129.86
129.95
126.80
127.29
-1.63%
719,240
10/16/2026
129.71
130.48
127.38
129.41
-0.24%
923,135
10/15/2026
131.56
132.65
128.48
129.72
-1.42%
839,725
10/14/2026
129.63
131.78
128.95
131.59
+0.31%
740,969
10/13/2026
129.40
131.56
126.44
131.18
+2.72%
793,719
10/12/2026
128.51
129.79
127.71
127.71
-0.65%
553,561
10/09/2026
128.73
129.98
127.57
128.54
+0.46%
534,872
10/08/2026
128.64
129.00
126.55
127.96
-1.12%
896,877
10/07/2026
128.31
130.51
127.18
129.41
+0.05%
1,365,998
10/06/2026
129.56
131.20
129.29
129.35
+0.12%
909,451
10/05/2026
129.19
130.34
127.73
129.19
+0.03%
599,997
10/02/2026
128.55
131.34
128.55
129.15
+1.26%
819,911
10/01/2026
124.08
128.44
122.60
127.54
+3.86%
1,249,147
09/30/2026
124.07
124.25
122.79
122.80
-0.67%
546,303
09/29/2026
121.27
124.00
120.73
123.62
+1.97%
818,401
09/28/2026
118.45
121.57
118.45
121.23
+0.76%
520,304
09/25/2026
119.83
121.09
119.43
120.32
+0.41%
578,363
09/24/2026
121.78
123.07
118.78
119.83
-2.72%
862,165
09/23/2026
120.70
123.75
119.34
123.17
+2.25%
788,552
09/22/2026
120.52
123.14
120.11
120.46
-0.21%
827,404
09/21/2026
121.56
122.18
119.47
120.72
-0.47%
725,102
09/18/2026
120.83
121.48
118.48
121.30
+0.37%
1,869,160
09/17/2026
121.40
122.07
120.32
120.85
+1.06%
546,343
09/16/2026
119.26
120.04
118.18
119.58
+0.50%
844,810
09/15/2026
118.85
119.93
117.40
118.99
+0.50%
742,722
09/14/2026
118.72
119.61
117.53
118.39
-1.02%
585,717
09/11/2026
120.68
122.13
118.99
119.61
+0.69%
610,907
09/10/2026
116.38
119.10
116.38
118.79
+0.21%
742,047
09/09/2026
119.06
120.42
117.65
118.54
-0.79%
598,441
09/08/2026
120.31
121.45
119.05
119.48
-0.85%
565,033
09/04/2026
117.32
120.78
116.25
120.50
+2.99%
429,690
09/03/2026
115.00
117.12
115.00
117.01
+1.22%
644,295
09/02/2026
116.93
118.51
114.87
115.60
-1.08%
523,418
09/01/2026
117.54
118.66
115.87
116.86
-0.96%
567,885
08/31/2026
118.67
119.15
117.32
117.99
-0.27%
618,806
08/28/2026
121.65
121.79
117.94
118.31
-2.30%
425,965
08/27/2026
120.79
121.88
119.80
121.10
-0.40%
563,673
08/26/2026
118.46
121.68
117.28
121.59
+3.52%
493,118
08/25/2026
119.52
119.52
117.02
117.45
-0.78%
320,832
08/24/2026
119.36
120.12
117.53
118.37
-0.46%
543,688
08/21/2026
117.63
118.99
117.14
118.92
+1.79%
627,828
08/20/2026
118.61
118.66
116.24
116.82
-2.19%
626,454
08/19/2026
122.30
123.04
118.70
119.43
-1.84%
502,087
08/18/2026
123.78
123.78
121.42
121.68
-1.61%
459,252
08/17/2026
122.73
124.78
122.07
123.67
+0.63%
664,576
08/14/2026
120.59
123.07
120.01
122.90
+2.09%
671,587
08/13/2026
119.19
120.53
118.55
120.38
+1.55%
821,790
08/12/2026
119.68
120.09
116.84
118.55
-0.52%
815,074
08/11/2026
122.01
123.58
119.05
119.16
-2.33%
662,898
08/10/2026
122.10
122.30
120.64
122.01
+0.008%
596,097
08/07/2026
122.71
123.68
121.76
122.00
-0.80%
825,932
08/06/2026
125.39
125.98
122.56
122.99
-1.32%
486,050
08/05/2026
127.29
129.49
124.59
124.63
-0.92%
528,237
08/04/2026
124.63
126.40
120.98
125.79
+1.47%
597,939
08/03/2026
122.31
124.88
122.31
123.98
+1.22%
661,486
07/31/2026
122.24
123.16
120.48
122.48
+1.60%
482,872
07/30/2026
121.26
121.34
118.71
120.55
+0.41%
570,570
07/29/2026
123.04
123.75
119.31
120.07
-3.05%
875,412
07/28/2026
126.64
126.88
123.45
123.85
-1.44%
663,301
07/27/2026
126.94
126.94
120.00
125.66
+0.76%
713,936
07/24/2026
124.68
126.16
124.24
124.70
-0.15%
394,406
07/23/2026
126.30
127.83
123.21
124.89
-1.14%
550,985
07/22/2026
125.66
126.60
125.23
126.33
+0.67%
493,416
07/21/2026
124.24
125.84
121.62
125.49
+1.82%
736,712
07/20/2026
124.62
125.03
122.77
123.24
-0.48%
458,585
07/17/2026
123.81
124.94
122.93
123.84
-0.68%
969,163
07/16/2026
122.84
125.36
122.84
124.69
+1.56%
942,523
07/15/2026
122.47
125.96
121.78
122.78
-0.33%
812,068
07/14/2026
123.76
124.41
120.37
123.18
+0.10%
820,949
07/13/2026
125.62
126.04
122.65
123.06
+0.79%
950,007
07/10/2026
119.76
122.71
118.88
122.10
+1.96%
610,278
07/09/2026
119.02
120.43
118.21
119.76
+1.40%
848,020
07/08/2026
116.67
118.14
116.43
118.10
-0.18%
729,208
07/08/2026
$0.87 Dividend
07/07/2026
119.18
120.07
117.61
118.31
-0.88%
810,466
07/06/2026
120.52
120.90
117.58
119.36
-1.34%
1,067,028
07/02/2026
123.51
125.08
120.36
120.98
-0.45%
1,545,049
07/01/2026
117.91
125.64
115.31
121.53
+3.69%
2,375,692
07/01/2026
$1.43 Earnings
06/30/2026
115.99
119.86
114.79
117.21
+1.95%
1,081,485